Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.27	13.53	13.26	13.42	16,789,502	+0.10(+0.74%)
Feb 25, 2005	12.96	13.41	12.89	13.32	16,774,134	+0.34(+2.65%)
Feb 24, 2005	12.62	13.01	12.62	12.98	15,376,687	+0.37(+2.95%)
Feb 23, 2005	12.61	12.66	12.48	12.61	8,352,356	+0.11(+0.84%)
Feb 22, 2005	12.53	12.77	12.43	12.50	11,454,615	-0.06(-0.50%)
Feb 18, 2005	12.42	12.60	12.34	12.56	14,965,985	+0.14(+1.09%)
Feb 17, 2005	12.62	12.71	12.41	12.43	11,890,224	-0.16(-1.27%)
Feb 16, 2005	12.47	12.63	12.42	12.59	16,092,104	+0.11(+0.91%)
Feb 15, 2005	12.78	12.83	12.39	12.47	41,569,944	-0.61(-4.69%)
Feb 14, 2005	13.11	13.18	12.94	13.09	9,140,904	+0.00(+0.03%)
Feb 11, 2005	12.89	13.20	12.88	13.08	9,006,300	+0.23(+1.81%)
Feb 10, 2005	12.80	12.90	12.80	12.85	6,363,498	+0.09(+0.74%)
Feb 09, 2005	12.93	13.02	12.74	12.76	8,639,583	-0.13(-1.02%)
Feb 08, 2005	12.91	12.98	12.83	12.89	7,723,849	+0.01(+0.07%)
Feb 07, 2005	13.05	13.05	12.85	12.88	9,535,708	-0.21(-1.59%)
Feb 04, 2005	13.29	13.37	12.94	13.09	11,757,209	-0.18(-1.35%)
Feb 03, 2005	13.19	13.29	13.15	13.27	4,935,844	+0.03(+0.23%)
Feb 02, 2005	13.24	13.28	13.07	13.24	5,837,269	-0.03(-0.21%)
Feb 01, 2005	13.12	13.31	12.97	13.26	9,329,032	+0.16(+1.24%)
Jan 31, 2005	12.87	13.13	12.86	13.10	7,639,059	+0.28(+2.15%)
Jan 28, 2005	12.74	12.87	12.68	12.83	9,486,424	+0.17(+1.34%)
Jan 27, 2005	12.55	12.69	12.30	12.66	20,429,118	-0.12(-0.93%)
Jan 26, 2005	12.92	12.93	12.70	12.78	10,527,753	-0.08(-0.62%)
Jan 25, 2005	12.78	13.04	12.76	12.85	7,242,135	+0.09(+0.68%)
Jan 24, 2005	12.83	12.89	12.69	12.77	6,698,419	-0.06(-0.50%)
Jan 21, 2005	12.97	13.02	12.76	12.83	12,360,279	-0.24(-1.85%)
Jan 20, 2005	13.13	13.18	13.04	13.07	7,488,557	-0.15(-1.10%)
Jan 19, 2005	13.23	13.31	13.14	13.22	8,364,545	-0.11(-0.85%)
Jan 18, 2005	13.37	13.38	13.21	13.33	9,262,260	-0.04(-0.27%)
Jan 14, 2005	13.28	13.48	13.27	13.37	6,453,057	+0.05(+0.41%)
Jan 13, 2005	13.21	13.48	13.21	13.31	7,833,546	+0.10(+0.79%)
Jan 12, 2005	13.16	13.22	12.94	13.21	8,352,356	+0.14(+1.08%)
Jan 11, 2005	13.23	13.24	13.03	13.07	7,583,416	-0.18(-1.33%)
Jan 10, 2005	13.28	13.35	13.08	13.24	10,386,259	-0.06(-0.45%)
Jan 07, 2005	13.45	13.45	13.22	13.30	13,496,996	-0.19(-1.39%)
Jan 06, 2005	13.42	13.63	13.41	13.49	9,552,666	+0.18(+1.39%)
Jan 05, 2005	13.32	13.51	13.30	13.31	6,535,728	-0.13(-0.97%)
Jan 04, 2005	13.86	13.86	13.28	13.44	8,671,379	-0.33(-2.39%)
Jan 03, 2005	14.04	14.04	13.71	13.76	9,370,368	-0.28(-1.96%)
Dec 31, 2004	14.03	14.10	14.02	14.04	3,882,327	+0.01(+0.08%)
Dec 30, 2004	13.97	14.05	13.96	14.03	4,107,021	+0.06(+0.46%)
Dec 29, 2004	13.95	14.05	13.94	13.96	4,947,503	-0.08(-0.56%)
Dec 28, 2004	13.85	14.07	13.84	14.04	5,429,747	+0.30(+2.15%)
Dec 27, 2004	13.88	13.94	13.69	13.75	4,356,092	-0.12(-0.84%)
Dec 23, 2004	13.95	14.01	13.80	13.86	4,078,404	-0.06(-0.42%)
Dec 22, 2004	13.87	14.01	13.84	13.92	5,615,225	+0.02(+0.11%)
Dec 21, 2004	13.94	13.98	13.80	13.91	8,532,005	-0.05(-0.34%)
Dec 20, 2004	13.92	14.02	13.82	13.95	13,687,244	+0.18(+1.27%)
Dec 17, 2004	13.61	13.81	13.60	13.78	12,262,770	+0.11(+0.82%)
Dec 16, 2004	13.70	13.86	13.61	13.67	10,891,290	-0.09(-0.67%)
Dec 15, 2004	13.56	13.88	13.51	13.76	12,696,260	+0.24(+1.77%)
Dec 14, 2004	13.50	13.62	13.37	13.52	9,303,595	+0.02(+0.14%)
Dec 13, 2004	13.35	13.54	13.25	13.50	7,523,003	+0.19(+1.40%)
Dec 10, 2004	13.59	13.59	13.14	13.31	7,933,175	-0.04(-0.27%)
Dec 09, 2004	13.00	13.44	12.88	13.35	11,989,852	+0.31(+2.34%)
Dec 08, 2004	13.16	13.20	12.98	13.04	9,555,316	-0.12(-0.89%)
Dec 07, 2004	13.30	13.35	13.15	13.16	10,217,209	-0.10(-0.73%)
Dec 06, 2004	13.28	13.37	13.22	13.26	7,718,550	-0.14(-1.01%)
Dec 03, 2004	13.40	13.45	13.27	13.39	9,717,477	-0.00(-0.03%)
Dec 02, 2004	13.55	13.55	13.21	13.40	13,308,868	-0.15(-1.10%)

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.