Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.01	14.21	13.60	13.67	44,730,768	-0.37(-2.62%)
Feb 25, 2005	13.72	14.09	13.71	14.04	39,769,500	+0.27(+1.93%)
Feb 24, 2005	13.52	13.78	13.42	13.78	48,405,872	+0.26(+1.91%)
Feb 23, 2005	13.75	13.83	13.41	13.52	32,440,300	-0.16(-1.20%)
Feb 22, 2005	13.40	13.91	13.39	13.68	47,517,692	+0.05(+0.34%)
Feb 18, 2005	13.52	13.71	13.47	13.64	33,501,848	+0.05(+0.40%)
Feb 17, 2005	13.71	13.86	13.46	13.58	52,055,116	-0.13(-0.97%)
Feb 16, 2005	13.67	13.92	13.48	13.71	74,751,608	+0.01(+0.06%)
Feb 15, 2005	13.42	13.78	13.41	13.71	74,964,912	+0.28(+2.10%)
Feb 14, 2005	13.43	13.49	13.30	13.42	41,818,716	-0.01(-0.06%)
Feb 11, 2005	13.02	13.59	13.00	13.43	54,536,232	+0.38(+2.88%)
Feb 10, 2005	13.02	13.18	12.91	13.06	42,715,084	+0.12(+0.91%)
Feb 09, 2005	13.21	13.24	12.86	12.94	51,595,912	-0.28(-2.13%)
Feb 08, 2005	13.13	13.46	13.13	13.22	54,967,904	+0.12(+0.90%)
Feb 07, 2005	13.13	13.24	12.95	13.10	37,669,120	-0.05(-0.42%)
Feb 04, 2005	12.66	13.16	12.64	13.16	58,618,948	+0.49(+3.90%)
Feb 03, 2005	12.66	12.71	12.55	12.66	41,204,884	-0.08(-0.62%)
Feb 02, 2005	12.92	12.97	12.59	12.74	47,033,908	-0.11(-0.85%)
Feb 01, 2005	12.57	12.90	12.52	12.85	52,658,064	+0.39(+3.14%)
Jan 31, 2005	12.76	12.85	12.44	12.46	50,598,600	-0.11(-0.87%)
Jan 28, 2005	12.91	12.92	12.51	12.57	48,041,544	-0.34(-2.67%)
Jan 27, 2005	12.64	12.94	12.55	12.91	64,368,968	+0.28(+2.23%)
Jan 26, 2005	12.37	12.67	12.33	12.63	56,926,764	+0.37(+3.00%)
Jan 25, 2005	11.97	12.33	11.94	12.26	54,257,968	+0.38(+3.16%)
Jan 24, 2005	12.32	12.33	11.87	11.89	54,811,116	-0.33(-2.69%)
Jan 21, 2005	12.56	12.60	12.17	12.22	75,836,264	-0.25(-2.01%)
Jan 20, 2005	12.50	12.81	12.44	12.47	57,038,704	-0.08(-0.62%)
Jan 19, 2005	12.96	12.97	12.53	12.55	39,528,164	-0.41(-3.15%)
Jan 18, 2005	12.98	13.03	12.84	12.95	34,756,780	+0.00(+0.00%)
Jan 14, 2005	12.81	13.13	12.77	12.95	57,210,544	+0.22(+1.72%)
Jan 13, 2005	12.91	12.93	12.62	12.73	53,931,856	-0.22(-1.69%)
Jan 12, 2005	12.93	13.13	12.76	12.95	77,244,744	+0.30(+2.35%)
Jan 11, 2005	12.59	12.76	12.54	12.66	55,030,568	-0.02(-0.12%)
Jan 10, 2005	12.62	12.82	12.59	12.67	44,219,280	+0.02(+0.12%)
Jan 07, 2005	12.69	12.85	12.58	12.66	48,868,700	+0.04(+0.31%)
Jan 06, 2005	12.77	12.83	12.58	12.62	47,172,388	-0.09(-0.74%)
Jan 05, 2005	12.87	12.98	12.62	12.71	48,395,384	-0.22(-1.70%)
Jan 04, 2005	13.25	13.30	12.69	12.93	61,352,776	-0.25(-1.90%)
Jan 03, 2005	13.48	13.56	13.17	13.18	42,478,640	-0.22(-1.64%)
Dec 31, 2004	13.37	13.44	13.33	13.40	14,449,116	+0.05(+0.35%)
Dec 30, 2004	13.33	13.48	13.32	13.35	17,236,798	+0.01(+0.06%)
Dec 29, 2004	13.17	13.44	13.17	13.35	20,808,784	+0.09(+0.65%)
Dec 28, 2004	13.18	13.33	13.12	13.26	26,672,936	+0.09(+0.65%)
Dec 27, 2004	13.35	13.40	13.14	13.17	19,849,016	-0.17(-1.29%)
Dec 23, 2004	13.29	13.37	13.22	13.35	17,476,836	+0.03(+0.24%)
Dec 22, 2004	13.38	13.44	13.24	13.31	36,246,764	+0.10(+0.77%)
Dec 21, 2004	13.22	13.36	13.13	13.21	38,997,184	+0.08(+0.60%)
Dec 20, 2004	13.20	13.35	12.96	13.13	36,962,668	-0.06(-0.46%)
Dec 17, 2004	13.27	13.45	13.16	13.19	43,974,944	-0.18(-1.37%)
Dec 16, 2004	13.58	13.71	13.23	13.38	46,088,836	-0.31(-2.23%)
Dec 15, 2004	13.65	13.75	13.57	13.68	33,661,984	+0.03(+0.23%)
Dec 14, 2004	13.56	13.78	13.54	13.65	36,637,132	+0.20(+1.52%)
Dec 13, 2004	13.49	13.53	13.36	13.45	26,435,450	+0.10(+0.76%)
Dec 10, 2004	13.30	13.60	13.29	13.35	35,518,612	-0.09(-0.70%)
Dec 09, 2004	13.31	13.64	13.15	13.44	47,119,304	-0.09(-0.69%)
Dec 08, 2004	13.68	13.71	13.44	13.53	39,650,812	-0.23(-1.65%)
Dec 07, 2004	14.03	14.26	13.70	13.76	39,406,564	-0.24(-1.68%)
Dec 06, 2004	14.00	14.09	13.85	14.00	36,169,176	-0.02(-0.14%)
Dec 03, 2004	14.20	14.36	13.99	14.02	68,986,752	+0.30(+2.20%)
Dec 02, 2004	13.78	14.08	13.70	13.71	55,757,100	-0.17(-1.24%)

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.