Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.16	15.16	15.01	15.04	15,913,226	-0.15(-0.97%)
Feb 25, 2005	15.01	15.21	15.01	15.19	21,669,992	+0.15(+1.02%)
Feb 24, 2005	15.00	15.07	14.96	15.03	30,561,900	+0.01(+0.09%)
Feb 23, 2005	14.88	15.04	14.88	15.02	16,978,132	+0.14(+0.95%)
Feb 22, 2005	15.00	15.09	14.87	14.88	13,973,392	-0.22(-1.48%)
Feb 18, 2005	15.31	15.31	15.10	15.10	17,588,706	-0.16(-1.06%)
Feb 17, 2005	15.33	15.41	15.26	15.26	3,618,668	-0.14(-0.89%)
Feb 16, 2005	15.41	15.47	15.37	15.40	5,855,603	-0.11(-0.69%)
Feb 15, 2005	15.50	15.54	15.46	15.51	11,232,215	+0.04(+0.23%)
Feb 14, 2005	15.51	15.54	15.43	15.47	10,188,023	-0.03(-0.16%)
Feb 11, 2005	15.33	15.52	15.33	15.50	4,248,380	+0.12(+0.79%)
Feb 10, 2005	15.44	15.44	15.33	15.37	15,734,886	+0.05(+0.30%)
Feb 09, 2005	15.41	15.43	15.32	15.33	4,325,713	-0.04(-0.26%)
Feb 08, 2005	15.41	15.44	15.37	15.37	7,314,078	-0.06(-0.39%)
Feb 07, 2005	15.50	15.50	15.36	15.43	6,331,043	+0.02(+0.10%)
Feb 04, 2005	15.28	15.45	15.27	15.41	8,120,945	+0.17(+1.10%)
Feb 03, 2005	15.28	15.28	15.19	15.25	11,369,718	-0.06(-0.36%)
Feb 02, 2005	15.33	15.33	15.24	15.30	16,069,272	+0.00(+0.00%)
Feb 01, 2005	15.21	15.36	15.16	15.30	6,653,395	+0.16(+1.07%)
Jan 31, 2005	14.98	15.15	14.98	15.14	7,598,356	+0.18(+1.19%)
Jan 28, 2005	14.95	15.03	14.89	14.96	4,946,546	-0.02(-0.13%)
Jan 27, 2005	15.03	15.08	14.94	14.98	2,856,387	-0.08(-0.51%)
Jan 26, 2005	15.03	15.08	14.98	15.06	3,851,062	+0.07(+0.47%)
Jan 25, 2005	15.05	15.24	14.98	14.99	5,175,586	+0.01(+0.07%)
Jan 24, 2005	15.07	15.10	14.98	14.98	10,592,838	+0.01(+0.03%)
Jan 21, 2005	15.08	15.11	14.96	14.97	8,098,061	-0.08(-0.50%)
Jan 20, 2005	15.00	15.13	15.00	15.05	8,008,102	-0.11(-0.74%)
Jan 19, 2005	15.33	15.33	15.16	15.16	7,073,005	-0.15(-0.99%)
Jan 18, 2005	15.01	15.32	15.01	15.31	11,532,867	+0.24(+1.58%)
Jan 14, 2005	15.03	15.11	15.01	15.08	10,271,275	+0.05(+0.34%)
Jan 13, 2005	15.19	15.19	15.00	15.02	13,591,265	-0.15(-0.97%)
Jan 12, 2005	15.23	15.23	15.06	15.17	7,609,601	-0.02(-0.13%)
Jan 11, 2005	15.21	15.27	15.16	15.19	11,909,076	-0.07(-0.43%)
Jan 10, 2005	15.21	15.33	15.18	15.26	5,997,051	+0.02(+0.10%)
Jan 07, 2005	15.38	15.38	15.24	15.24	2,435,395	-0.08(-0.53%)
Jan 06, 2005	15.29	15.37	15.27	15.32	5,147,375	+0.08(+0.50%)
Jan 05, 2005	15.26	15.37	15.24	15.25	4,716,915	-0.03(-0.17%)
Jan 04, 2005	15.49	15.51	15.24	15.27	11,901,974	-0.15(-0.95%)
Jan 03, 2005	15.59	15.61	15.40	15.42	8,031,578	-0.07(-0.43%)
Dec 31, 2004	15.51	15.57	15.46	15.49	1,124,089	+0.01(+0.07%)
Dec 30, 2004	15.46	15.53	15.46	15.48	1,865,065	+0.02(+0.13%)
Dec 29, 2004	15.49	15.51	15.43	15.46	4,721,847	-0.04(-0.23%)
Dec 28, 2004	15.45	15.51	15.42	15.49	1,409,353	+0.07(+0.46%)
Dec 27, 2004	15.54	15.54	15.39	15.42	1,553,958	-0.08(-0.52%)
Dec 23, 2004	15.51	15.55	15.48	15.50	2,543,701	+0.03(+0.20%)
Dec 22, 2004	15.41	15.51	15.35	15.47	4,101,999	+0.09(+0.56%)
Dec 21, 2004	15.26	15.38	15.03	15.38	4,596,181	+0.20(+1.30%)
Dec 20, 2004	15.21	15.32	15.18	15.19	5,725,005	-0.03(-0.17%)
Dec 17, 2004	15.23	15.27	15.18	15.21	6,163,554	-0.14(-0.92%)
Dec 16, 2004	15.41	15.41	15.30	15.35	6,487,287	-0.11(-0.69%)
Dec 15, 2004	15.36	15.47	15.36	15.46	4,002,571	+0.08(+0.53%)
Dec 14, 2004	15.33	15.40	15.28	15.38	2,996,257	+0.05(+0.33%)
Dec 13, 2004	15.26	15.42	15.23	15.33	5,109,103	+0.10(+0.67%)
Dec 10, 2004	15.08	15.27	15.08	15.23	3,901,959	+0.03(+0.17%)
Dec 09, 2004	15.04	15.37	15.03	15.20	2,522,987	+0.08(+0.54%)
Dec 08, 2004	15.11	15.16	15.08	15.12	7,039,073	+0.04(+0.27%)
Dec 07, 2004	15.28	15.28	15.07	15.08	6,062,350	-0.13(-0.83%)
Dec 06, 2004	15.11	15.24	15.11	15.21	3,156,841	-0.01(-0.07%)
Dec 03, 2004	15.26	15.26	15.14	15.22	8,223,530	-0.01(-0.03%)
Dec 02, 2004	15.21	15.30	15.19	15.22	8,538,583	-0.03(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.