Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.46	13.28	12.46	13.16	20,764,900	-0.02(-0.17%)
Feb 25, 2005	13.02	13.23	12.96	13.18	10,469,032	+0.12(+0.91%)
Feb 24, 2005	12.99	13.07	12.75	13.06	12,257,449	+0.14(+1.09%)
Feb 23, 2005	12.66	12.92	12.66	12.92	8,477,347	+0.24(+1.93%)
Feb 22, 2005	12.90	12.92	12.67	12.68	11,270,924	-0.15(-1.14%)
Feb 18, 2005	12.64	12.92	12.59	12.82	13,822,242	+0.20(+1.59%)
Feb 17, 2005	12.94	12.98	12.62	12.62	12,174,593	-0.26(-2.04%)
Feb 16, 2005	12.67	12.95	12.64	12.89	11,722,185	+0.22(+1.75%)
Feb 15, 2005	12.67	12.82	12.54	12.66	10,388,757	-0.04(-0.34%)
Feb 14, 2005	12.79	12.84	12.63	12.71	8,510,317	-0.10(-0.78%)
Feb 11, 2005	12.77	12.93	12.74	12.81	13,337,437	+0.07(+0.57%)
Feb 10, 2005	12.35	12.82	12.32	12.73	15,439,500	+0.47(+3.82%)
Feb 09, 2005	12.29	12.49	12.19	12.27	14,360,372	-0.02(-0.20%)
Feb 08, 2005	12.14	12.35	12.06	12.29	9,244,262	+0.13(+1.08%)
Feb 07, 2005	12.31	12.35	12.02	12.16	11,882,449	-0.15(-1.25%)
Feb 04, 2005	12.35	12.47	12.22	12.31	10,336,005	+0.04(+0.31%)
Feb 03, 2005	12.20	12.31	12.05	12.27	13,944,661	+0.05(+0.37%)
Feb 02, 2005	11.92	12.25	11.92	12.23	19,962,434	+0.31(+2.62%)
Feb 01, 2005	11.87	12.00	11.78	11.92	10,805,041	+0.05(+0.43%)
Jan 31, 2005	11.58	11.94	11.53	11.87	15,347,757	+0.17(+1.48%)
Jan 28, 2005	11.73	11.75	11.54	11.69	12,063,355	-0.08(-0.70%)
Jan 27, 2005	11.69	11.83	11.64	11.78	13,078,836	+0.10(+0.88%)
Jan 26, 2005	11.60	11.72	11.54	11.67	16,608,938	+0.08(+0.68%)
Jan 25, 2005	11.58	11.77	11.48	11.59	21,164,268	+0.12(+1.03%)
Jan 24, 2005	11.37	11.59	11.37	11.48	22,840,012	+0.20(+1.78%)
Jan 21, 2005	11.35	11.50	11.27	11.28	18,838,008	+0.02(+0.20%)
Jan 20, 2005	11.18	11.38	11.12	11.25	12,506,589	-0.06(-0.51%)
Jan 19, 2005	11.25	11.40	11.25	11.31	10,174,307	+0.06(+0.54%)
Jan 18, 2005	11.38	11.44	11.21	11.25	11,992,541	+0.02(+0.19%)
Jan 14, 2005	11.20	11.27	11.12	11.23	9,269,778	+0.03(+0.28%)
Jan 13, 2005	11.22	11.34	11.15	11.20	11,829,123	+0.03(+0.27%)
Jan 12, 2005	11.07	11.18	11.02	11.17	24,397,926	+0.10(+0.88%)
Jan 11, 2005	11.08	11.19	11.06	11.07	9,553,322	-0.08(-0.70%)
Jan 10, 2005	11.15	11.28	11.09	11.15	11,737,093	+0.07(+0.61%)
Jan 07, 2005	11.31	11.31	11.01	11.08	12,714,731	-0.29(-2.58%)
Jan 06, 2005	11.14	11.43	11.13	11.37	12,986,233	+0.22(+1.95%)
Jan 05, 2005	11.12	11.25	11.08	11.15	11,814,788	+0.03(+0.31%)
Jan 04, 2005	11.28	11.34	11.11	11.12	12,348,618	-0.09(-0.76%)
Jan 03, 2005	11.65	11.65	11.19	11.21	14,530,670	-0.47(-4.03%)
Dec 31, 2004	11.68	11.74	11.67	11.68	4,690,651	+0.00(+0.00%)
Dec 30, 2004	11.67	11.68	11.61	11.68	6,649,940	-0.01(-0.09%)
Dec 29, 2004	11.67	11.75	11.55	11.69	8,401,086	+0.12(+1.05%)
Dec 28, 2004	11.49	11.59	11.48	11.56	9,404,526	+0.08(+0.68%)
Dec 27, 2004	11.68	11.68	11.48	11.49	10,428,321	-0.20(-1.75%)
Dec 23, 2004	11.58	11.71	11.55	11.69	7,343,460	+0.11(+0.98%)
Dec 22, 2004	11.65	11.72	11.46	11.58	14,254,868	-0.13(-1.13%)
Dec 21, 2004	11.57	11.71	11.52	11.71	8,993,975	+0.16(+1.34%)
Dec 20, 2004	11.40	11.59	11.40	11.55	7,491,396	+0.12(+1.04%)
Dec 17, 2004	11.42	11.52	11.37	11.44	9,698,390	+0.01(+0.11%)
Dec 16, 2004	11.51	11.58	11.35	11.42	9,332,565	-0.11(-0.95%)
Dec 15, 2004	11.36	11.57	11.32	11.53	11,795,293	+0.18(+1.61%)
Dec 14, 2004	11.25	11.45	11.24	11.35	10,208,998	+0.17(+1.56%)
Dec 13, 2004	11.00	11.18	11.00	11.18	9,826,544	+0.19(+1.73%)
Dec 10, 2004	11.26	11.26	10.91	10.99	8,969,319	-0.05(-0.49%)
Dec 09, 2004	10.89	11.04	10.84	11.04	11,144,777	+0.18(+1.62%)
Dec 08, 2004	10.86	10.96	10.70	10.86	13,702,402	+0.01(+0.06%)
Dec 07, 2004	11.05	11.07	10.83	10.86	16,670,864	-0.19(-1.75%)
Dec 06, 2004	11.13	11.19	10.92	11.05	12,121,841	-0.02(-0.17%)
Dec 03, 2004	10.82	11.10	10.80	11.07	17,414,270	+0.25(+2.29%)
Dec 02, 2004	10.95	11.00	10.67	10.82	21,965,586	-0.28(-2.48%)

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.