Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.69	14.70	14.56	14.67	108,303	-0.03(-0.24%)
Feb 25, 2005	14.57	14.73	14.56	14.70	88,822	+0.00(+0.00%)
Feb 24, 2005	14.59	14.70	14.48	14.70	102,456	+0.22(+1.52%)
Feb 23, 2005	14.56	14.59	14.42	14.48	113,618	+0.03(+0.20%)
Feb 22, 2005	14.46	14.62	14.42	14.45	136,541	-0.07(-0.48%)
Feb 18, 2005	14.70	14.71	14.49	14.52	116,555	-0.04(-0.28%)
Feb 17, 2005	14.55	14.73	14.55	14.56	111,043	-0.12(-0.83%)
Feb 16, 2005	14.62	14.74	14.54	14.69	179,946	-0.08(-0.55%)
Feb 15, 2005	14.63	14.80	14.60	14.77	134,817	+0.03(+0.24%)
Feb 14, 2005	14.55	14.82	14.55	14.73	183,611	+0.10(+0.71%)
Feb 11, 2005	14.30	14.73	14.30	14.63	172,402	+0.16(+1.08%)
Feb 10, 2005	14.41	14.62	14.37	14.47	205,791	+0.05(+0.32%)
Feb 09, 2005	14.52	14.63	14.39	14.42	139,690	-0.22(-1.51%)
Feb 08, 2005	14.41	14.64	14.37	14.64	114,197	+0.08(+0.56%)
Feb 07, 2005	14.64	14.64	14.45	14.56	94,325	-0.08(-0.52%)
Feb 04, 2005	14.38	14.64	14.36	14.64	101,748	+0.17(+1.20%)
Feb 03, 2005	14.61	14.61	14.28	14.46	79,182	-0.07(-0.48%)
Feb 02, 2005	14.45	14.53	14.33	14.53	77,619	+0.03(+0.24%)
Feb 01, 2005	14.36	14.52	14.30	14.50	86,981	-0.01(-0.04%)
Jan 31, 2005	14.48	14.78	14.37	14.51	118,528	+0.14(+0.97%)
Jan 28, 2005	14.35	14.51	14.19	14.37	120,302	-0.03(-0.24%)
Jan 27, 2005	14.33	14.47	14.25	14.40	86,550	+0.09(+0.65%)
Jan 26, 2005	14.33	14.33	14.10	14.31	107,913	+0.09(+0.65%)
Jan 25, 2005	14.24	14.30	14.04	14.21	102,229	+0.10(+0.70%)
Jan 24, 2005	14.47	14.47	14.12	14.12	79,216	-0.21(-1.46%)
Jan 21, 2005	14.35	14.40	14.13	14.33	108,989	+0.09(+0.61%)
Jan 20, 2005	14.39	14.56	14.20	14.24	139,507	-0.08(-0.53%)
Jan 19, 2005	14.64	14.64	14.24	14.31	145,215	-0.21(-1.48%)
Jan 18, 2005	14.39	14.62	14.30	14.53	151,410	+0.08(+0.56%)
Jan 14, 2005	14.48	14.50	14.21	14.45	93,878	+0.17(+1.22%)
Jan 13, 2005	14.49	14.53	14.15	14.27	187,164	-0.21(-1.44%)
Jan 12, 2005	14.65	14.65	14.25	14.48	128,132	-0.05(-0.36%)
Jan 11, 2005	14.65	14.67	14.27	14.53	185,493	+0.05(+0.36%)
Jan 10, 2005	14.24	14.66	14.05	14.48	244,637	+0.46(+3.27%)
Jan 07, 2005	14.37	14.37	14.02	14.02	164,283	-0.23(-1.63%)
Jan 06, 2005	14.24	14.41	14.24	14.26	122,515	-0.02(-0.12%)
Jan 05, 2005	14.51	14.60	14.24	14.27	254,479	-0.23(-1.60%)
Jan 04, 2005	14.69	14.79	14.51	14.51	223,312	-0.19(-1.26%)
Jan 03, 2005	14.82	14.83	14.52	14.69	272,505	-0.12(-0.82%)
Dec 31, 2004	14.67	14.81	14.55	14.81	301,617	+0.08(+0.51%)
Dec 30, 2004	14.68	14.74	14.56	14.74	169,078	+0.06(+0.40%)
Dec 29, 2004	14.53	14.73	14.53	14.68	107,203	+0.12(+0.84%)
Dec 28, 2004	14.53	14.72	14.52	14.56	134,607	-0.10(-0.71%)
Dec 27, 2004	14.67	14.72	14.51	14.66	149,085	+0.02(+0.16%)
Dec 23, 2004	14.80	14.80	14.52	14.64	58,427	-0.05(-0.32%)
Dec 22, 2004	14.78	14.80	14.61	14.69	99,102	+0.01(+0.04%)
Dec 21, 2004	14.51	14.72	14.51	14.68	157,702	+0.17(+1.16%)
Dec 20, 2004	14.51	14.57	14.51	14.51	97,724	-0.05(-0.32%)
Dec 17, 2004	14.59	14.59	14.50	14.56	152,877	+0.05(+0.36%)
Dec 16, 2004	14.59	14.69	14.51	14.51	184,762	-0.17(-1.19%)
Dec 15, 2004	14.73	14.74	14.60	14.68	160,805	-0.05(-0.35%)
Dec 14, 2004	14.69	14.76	14.60	14.73	152,704	+0.10(+0.67%)
Dec 13, 2004	14.77	14.80	14.62	14.63	175,972	-0.03(-0.24%)
Dec 10, 2004	14.61	14.70	14.51	14.67	145,293	+0.08(+0.52%)
Dec 09, 2004	14.63	14.74	14.51	14.59	193,897	-0.04(-0.28%)
Dec 08, 2004	14.77	14.82	14.61	14.63	1,265,932	-0.13(-0.90%)
Dec 07, 2004	15.17	15.28	14.74	14.77	266,630	-0.45(-2.94%)
Dec 06, 2004	14.94	15.32	14.92	15.21	93,415	+0.24(+1.59%)
Dec 03, 2004	15.32	15.46	14.98	14.98	81,867	-0.34(-2.20%)
Dec 02, 2004	15.67	15.77	15.29	15.31	142,191	-0.56(-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.