Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.50	19.79	19.45	19.79	229,038	+0.58(+3.04%)
Feb 25, 2005	19.00	19.33	19.00	19.20	171,172	+0.35(+1.84%)
Feb 24, 2005	18.50	18.86	18.50	18.86	105,510	+0.36(+1.93%)
Feb 23, 2005	18.15	18.63	18.15	18.50	64,449	+0.35(+1.91%)
Feb 22, 2005	17.98	18.50	17.90	18.15	152,981	+0.13(+0.70%)
Feb 18, 2005	18.04	18.14	17.89	18.03	85,066	-0.05(-0.29%)
Feb 17, 2005	18.16	18.18	17.96	18.08	59,078	+0.01(+0.06%)
Feb 16, 2005	17.81	18.07	17.53	18.07	48,683	+0.17(+0.97%)
Feb 15, 2005	17.85	17.89	17.69	17.89	107,935	+0.10(+0.58%)
Feb 14, 2005	17.32	17.81	17.32	17.79	116,078	+0.10(+0.55%)
Feb 11, 2005	17.26	17.89	17.26	17.69	59,771	+0.49(+2.85%)
Feb 10, 2005	17.19	17.30	17.11	17.20	52,668	-0.08(-0.47%)
Feb 09, 2005	17.32	17.46	17.20	17.28	64,103	-0.03(-0.20%)
Feb 08, 2005	17.47	17.47	17.23	17.32	64,103	-0.15(-0.86%)
Feb 07, 2005	17.40	17.47	17.34	17.47	51,629	+0.15(+0.87%)
Feb 04, 2005	17.30	17.43	17.20	17.32	43,139	-0.06(-0.33%)
Feb 03, 2005	17.32	17.43	17.29	17.37	44,005	+0.09(+0.50%)
Feb 02, 2005	16.88	17.32	16.74	17.29	66,182	+0.57(+3.38%)
Feb 01, 2005	16.74	16.83	16.62	16.72	56,480	+0.16(+0.94%)
Jan 31, 2005	16.68	16.68	16.57	16.57	71,899	+0.09(+0.53%)
Jan 28, 2005	16.54	16.54	16.45	16.48	32,917	+0.16(+0.99%)
Jan 27, 2005	16.23	16.38	16.05	16.32	37,249	+0.10(+0.64%)
Jan 26, 2005	16.13	16.22	16.05	16.21	56,653	+0.10(+0.64%)
Jan 25, 2005	15.99	16.11	15.97	16.11	46,258	+0.02(+0.11%)
Jan 24, 2005	16.12	16.13	15.97	16.09	27,027	-0.03(-0.18%)
Jan 21, 2005	15.87	16.12	15.87	16.12	25,468	+0.39(+2.49%)
Jan 20, 2005	15.80	16.16	15.73	15.73	46,431	-0.13(-0.80%)
Jan 19, 2005	16.07	16.16	15.84	15.86	60,291	-0.20(-1.22%)
Jan 18, 2005	16.16	16.21	16.05	16.05	56,653	-0.03(-0.22%)
Jan 14, 2005	16.08	16.16	16.03	16.09	34,996	+0.07(+0.43%)
Jan 13, 2005	15.84	16.07	15.84	16.02	45,911	+0.32(+2.02%)
Jan 12, 2005	15.67	15.70	15.15	15.70	48,856	+0.02(+0.15%)
Jan 11, 2005	15.87	15.87	15.59	15.68	25,121	-0.23(-1.42%)
Jan 10, 2005	15.82	16.16	15.57	15.90	35,689	+0.40(+2.61%)
Jan 07, 2005	15.53	15.73	15.41	15.50	33,091	+0.06(+0.41%)
Jan 06, 2005	15.35	15.44	15.12	15.43	59,945	-0.03(-0.19%)
Jan 05, 2005	15.96	16.07	15.46	15.46	68,087	-0.64(-3.98%)
Jan 04, 2005	16.25	16.39	16.05	16.10	94,075	-0.15(-0.92%)
Jan 03, 2005	16.42	16.42	16.20	16.25	79,522	+0.09(+0.57%)
Dec 31, 2004	15.92	16.29	15.88	16.16	50,416	+0.38(+2.41%)
Dec 30, 2004	15.64	15.78	15.61	15.78	31,185	+0.14(+0.89%)
Dec 29, 2004	15.42	15.64	15.42	15.64	27,373	+0.25(+1.65%)
Dec 28, 2004	15.38	15.39	15.23	15.39	52,148	+0.10(+0.64%)
Dec 27, 2004	15.13	15.29	15.07	15.29	34,130	+0.17(+1.15%)
Dec 23, 2004	15.17	15.30	15.07	15.12	47,124	+0.03(+0.23%)
Dec 22, 2004	15.12	15.37	15.01	15.08	51,629	-0.14(-0.91%)
Dec 21, 2004	15.24	15.41	15.13	15.22	43,312	+0.38(+2.57%)
Dec 20, 2004	14.92	14.92	14.62	14.84	31,185	-0.10(-0.70%)
Dec 17, 2004	15.09	15.09	14.73	14.94	54,747	-0.24(-1.56%)
Dec 16, 2004	14.93	15.26	14.92	15.18	84,373	+0.23(+1.54%)
Dec 15, 2004	14.83	14.97	14.80	14.95	52,668	+0.26(+1.77%)
Dec 14, 2004	14.53	14.77	14.53	14.69	56,133	+0.38(+2.66%)
Dec 13, 2004	14.31	14.35	14.21	14.31	71,379	+0.14(+0.98%)
Dec 10, 2004	13.91	14.17	13.85	14.17	135,829	+0.33(+2.38%)
Dec 09, 2004	14.85	14.88	13.71	13.84	455,998	-1.05(-7.05%)
Dec 08, 2004	15.41	15.42	14.83	14.89	175,677	-0.66(-4.23%)
Dec 07, 2004	15.42	15.73	15.42	15.55	65,662	+0.20(+1.28%)
Dec 06, 2004	15.15	15.39	15.09	15.35	54,401	+0.06(+0.38%)
Dec 03, 2004	15.20	15.36	15.19	15.30	47,990	+0.01(+0.08%)
Dec 02, 2004	15.13	15.41	15.12	15.28	65,835	+0.16(+1.03%)

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.