Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.76	14.77	14.63	14.74	107,755	-0.04(-0.24%)
Feb 25, 2005	14.64	14.81	14.63	14.78	88,372	+0.00(+0.00%)
Feb 24, 2005	14.66	14.78	14.56	14.78	101,938	+0.22(+1.52%)
Feb 23, 2005	14.64	14.66	14.50	14.56	113,043	+0.03(+0.20%)
Feb 22, 2005	14.54	14.69	14.49	14.53	135,850	-0.07(-0.48%)
Feb 18, 2005	14.78	14.79	14.57	14.60	115,965	-0.04(-0.28%)
Feb 17, 2005	14.62	14.81	14.62	14.64	110,481	-0.12(-0.83%)
Feb 16, 2005	14.70	14.81	14.61	14.76	179,036	-0.08(-0.55%)
Feb 15, 2005	14.71	14.87	14.67	14.84	134,136	+0.04(+0.24%)
Feb 14, 2005	14.63	14.90	14.63	14.81	182,682	+0.11(+0.71%)
Feb 11, 2005	14.37	14.81	14.37	14.70	171,530	+0.16(+1.08%)
Feb 10, 2005	14.49	14.70	14.44	14.54	204,750	+0.05(+0.32%)
Feb 09, 2005	14.60	14.70	14.46	14.50	138,983	-0.22(-1.51%)
Feb 08, 2005	14.48	14.72	14.44	14.72	113,620	+0.08(+0.56%)
Feb 07, 2005	14.72	14.72	14.53	14.64	93,848	-0.08(-0.52%)
Feb 04, 2005	14.45	14.72	14.43	14.71	101,233	+0.17(+1.20%)
Feb 03, 2005	14.68	14.68	14.36	14.54	78,781	-0.07(-0.48%)
Feb 02, 2005	14.52	14.61	14.40	14.61	77,226	+0.04(+0.24%)
Feb 01, 2005	14.43	14.60	14.37	14.57	86,541	-0.01(-0.04%)
Jan 31, 2005	14.56	14.85	14.44	14.58	117,929	+0.14(+0.97%)
Jan 28, 2005	14.42	14.58	14.26	14.44	119,693	-0.04(-0.24%)
Jan 27, 2005	14.40	14.54	14.32	14.47	86,112	+0.09(+0.65%)
Jan 26, 2005	14.40	14.40	14.17	14.38	107,367	+0.09(+0.65%)
Jan 25, 2005	14.32	14.37	14.11	14.29	101,712	+0.10(+0.70%)
Jan 24, 2005	14.54	14.54	14.19	14.19	78,816	-0.21(-1.46%)
Jan 21, 2005	14.43	14.47	14.20	14.40	108,437	+0.09(+0.61%)
Jan 20, 2005	14.46	14.64	14.28	14.31	138,802	-0.08(-0.53%)
Jan 19, 2005	14.72	14.72	14.31	14.39	144,481	-0.22(-1.48%)
Jan 18, 2005	14.46	14.70	14.37	14.60	150,644	+0.08(+0.56%)
Jan 14, 2005	14.55	14.57	14.29	14.52	93,404	+0.17(+1.22%)
Jan 13, 2005	14.57	14.60	14.22	14.35	186,218	-0.21(-1.44%)
Jan 12, 2005	14.72	14.72	14.32	14.56	127,484	-0.05(-0.36%)
Jan 11, 2005	14.72	14.75	14.35	14.61	184,554	+0.05(+0.36%)
Jan 10, 2005	14.31	14.74	14.12	14.56	243,400	+0.46(+3.27%)
Jan 07, 2005	14.44	14.44	14.09	14.09	163,452	-0.23(-1.63%)
Jan 06, 2005	14.32	14.49	14.32	14.33	121,895	-0.02(-0.12%)
Jan 05, 2005	14.58	14.68	14.32	14.35	253,191	-0.23(-1.60%)
Jan 04, 2005	14.77	14.86	14.58	14.58	222,183	-0.19(-1.26%)
Jan 03, 2005	14.89	14.91	14.59	14.77	271,127	-0.12(-0.82%)
Dec 31, 2004	14.74	14.89	14.63	14.89	300,092	+0.08(+0.51%)
Dec 30, 2004	14.75	14.81	14.64	14.81	168,223	+0.06(+0.40%)
Dec 29, 2004	14.60	14.81	14.60	14.75	106,661	+0.12(+0.84%)
Dec 28, 2004	14.60	14.79	14.60	14.63	133,926	-0.11(-0.71%)
Dec 27, 2004	14.74	14.79	14.58	14.74	148,331	+0.02(+0.16%)
Dec 23, 2004	14.87	14.87	14.60	14.71	58,132	-0.05(-0.32%)
Dec 22, 2004	14.85	14.87	14.68	14.76	98,601	+0.01(+0.04%)
Dec 21, 2004	14.58	14.79	14.58	14.75	156,905	+0.17(+1.16%)
Dec 20, 2004	14.58	14.64	14.58	14.58	97,229	-0.05(-0.32%)
Dec 17, 2004	14.67	14.67	14.57	14.63	152,103	+0.05(+0.36%)
Dec 16, 2004	14.66	14.77	14.58	14.58	183,827	-0.17(-1.19%)
Dec 15, 2004	14.81	14.81	14.67	14.75	159,991	-0.05(-0.35%)
Dec 14, 2004	14.76	14.84	14.68	14.81	151,932	+0.10(+0.67%)
Dec 13, 2004	14.84	14.87	14.69	14.71	175,082	-0.03(-0.24%)
Dec 10, 2004	14.68	14.78	14.58	14.74	144,558	+0.08(+0.52%)
Dec 09, 2004	14.71	14.81	14.58	14.67	192,916	-0.04(-0.28%)
Dec 08, 2004	14.84	14.90	14.68	14.71	1,259,529	-0.13(-0.90%)
Dec 07, 2004	15.25	15.35	14.81	14.84	265,281	-0.45(-2.94%)
Dec 06, 2004	15.02	15.40	14.99	15.29	92,942	+0.24(+1.59%)
Dec 03, 2004	15.40	15.54	15.05	15.05	81,453	-0.34(-2.20%)
Dec 02, 2004	15.75	15.85	15.37	15.39	141,471	-0.57(-3.55%)

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.