Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.72	15.51	14.72	15.51	29,614	+0.40(+2.63%)
Feb 25, 2005	14.48	15.30	14.45	15.11	12,823	+0.66(+4.57%)
Feb 24, 2005	14.76	14.76	14.45	14.45	1,634	-0.57(-3.82%)
Feb 23, 2005	15.11	15.11	14.84	15.03	4,714	-0.09(-0.57%)
Feb 22, 2005	15.50	15.50	15.11	15.11	13,456	-0.20(-1.30%)
Feb 18, 2005	15.51	15.51	15.31	15.31	6,536	-0.20(-1.28%)
Feb 17, 2005	15.49	15.51	15.41	15.51	6,851	+0.02(+0.15%)
Feb 16, 2005	15.43	15.50	15.29	15.49	2,765	-0.02(-0.15%)
Feb 15, 2005	15.29	15.51	15.29	15.51	12,719	+0.40(+2.63%)
Feb 14, 2005	15.31	15.70	15.11	15.11	13,362	+0.00(+0.00%)
Feb 11, 2005	15.91	16.07	15.11	15.11	32,055	-0.81(-5.09%)
Feb 10, 2005	16.47	16.47	15.91	15.93	12,319	+0.02(+0.10%)
Feb 09, 2005	16.31	16.47	15.91	15.91	79,912	-0.60(-3.61%)
Feb 08, 2005	14.84	16.51	14.84	16.51	44,469	+1.23(+8.07%)
Feb 07, 2005	15.11	15.27	15.11	15.27	3,834	+0.24(+1.59%)
Feb 04, 2005	15.03	15.03	15.03	15.03	754	-0.08(-0.53%)
Feb 03, 2005	15.00	15.11	15.00	15.11	8,548	+0.16(+1.06%)
Feb 02, 2005	14.84	14.96	14.84	14.96	8,056	+0.12(+0.80%)
Feb 01, 2005	14.88	14.96	14.84	14.84	4,829	-0.08(-0.53%)
Jan 31, 2005	14.92	14.92	14.88	14.92	22,798	+0.00(+0.00%)
Jan 28, 2005	14.84	14.92	14.80	14.92	8,062	+0.08(+0.54%)
Jan 27, 2005	14.84	14.84	14.80	14.84	13,136	+0.04(+0.27%)
Jan 26, 2005	14.84	14.84	14.80	14.80	2,262	+0.00(+0.00%)
Jan 25, 2005	14.80	14.80	14.80	14.80	125	+0.00(+0.00%)
Jan 24, 2005	14.88	14.88	14.80	14.80	7,532	-0.04(-0.27%)
Jan 21, 2005	14.84	14.84	14.84	14.84	628	+0.04(+0.27%)
Jan 20, 2005	14.80	14.88	14.80	14.80	4,878	+0.00(+0.00%)
Jan 19, 2005	14.92	14.92	14.80	14.80	538	+0.00(+0.00%)
Jan 18, 2005	14.80	14.92	14.76	14.80	62,193	+0.04(+0.27%)
Jan 14, 2005	14.76	14.76	14.76	14.76	3,771	-0.16(-1.07%)
Jan 13, 2005	14.76	14.92	14.76	14.92	3,582	+0.16(+1.08%)
Jan 12, 2005	14.76	14.80	14.76	14.76	31,348	-0.12(-0.80%)
Jan 11, 2005	14.76	14.88	14.76	14.88	31,615	-0.08(-0.53%)
Jan 10, 2005	14.92	15.07	14.76	14.96	5,216	+0.12(+0.80%)
Jan 07, 2005	14.84	14.84	14.84	14.84	6,285	+0.12(+0.81%)
Jan 06, 2005	14.52	14.72	14.52	14.72	115,399	+0.00(+0.00%)
Jan 05, 2005	14.95	15.07	14.72	14.72	7,265	+0.00(+0.00%)
Jan 04, 2005	14.72	14.72	14.72	14.72	1,593	+0.00(+0.00%)
Jan 03, 2005	14.96	14.96	14.72	14.72	1,810	+0.00(+0.00%)
Dec 31, 2004	14.73	14.73	14.72	14.72	1,759	-0.24(-1.60%)
Dec 30, 2004	14.80	14.96	14.75	14.96	2,137	+0.20(+1.35%)
Dec 29, 2004	14.80	14.96	14.76	14.76	1,885	-0.20(-1.33%)
Dec 28, 2004	14.80	14.96	14.80	14.96	377	+0.16(+1.08%)
Dec 27, 2004	15.15	15.15	14.80	14.80	1,885	-0.16(-1.06%)
Dec 23, 2004	14.72	15.15	14.72	14.96	11,313	+0.24(+1.62%)
Dec 22, 2004	14.72	15.15	14.72	14.72	15,839	+0.00(+0.00%)
Dec 21, 2004	14.80	15.15	14.72	14.72	6,913	-0.40(-2.63%)
Dec 20, 2004	14.72	15.11	14.72	15.11	1,382	+0.00(+0.00%)
Dec 17, 2004	14.64	15.19	14.64	15.11	3,519	+0.48(+3.26%)
Dec 16, 2004	14.92	14.92	14.44	14.64	9,428	-0.16(-1.08%)
Dec 15, 2004	15.75	15.75	14.80	14.80	10,685	-0.95(-6.06%)
Dec 14, 2004	14.52	15.91	14.44	15.75	3,394	+1.35(+9.39%)
Dec 13, 2004	14.32	14.40	14.30	14.40	5,154	+0.28(+1.97%)
Dec 10, 2004	13.80	14.12	13.80	14.12	3,142	+0.00(+0.00%)
Dec 09, 2004	14.12	14.12	14.12	14.12	251	+0.32(+2.31%)
Dec 08, 2004	13.92	14.12	13.76	13.80	1,131	+0.10(+0.75%)
Dec 07, 2004	13.40	13.92	13.40	13.70	32,558	+0.06(+0.41%)
Dec 06, 2004	13.52	13.64	13.52	13.64	1,005	+0.28(+2.08%)
Dec 03, 2004	13.32	13.52	13.32	13.36	3,896	+0.04(+0.30%)
Dec 02, 2004	13.44	13.48	13.32	13.32	8,296	-0.12(-0.89%)

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.