Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.27	16.64	16.18	16.45	876,350	+0.40(+2.47%)
Feb 25, 2005	15.62	16.24	15.58	16.05	908,719	+0.51(+3.29%)
Feb 24, 2005	15.14	15.55	15.12	15.54	704,623	+0.50(+3.36%)
Feb 23, 2005	14.89	15.04	14.89	15.04	431,701	+0.22(+1.49%)
Feb 22, 2005	14.78	15.00	14.61	14.82	684,520	+0.03(+0.18%)
Feb 18, 2005	15.13	15.13	14.68	14.79	678,047	-0.28(-1.85%)
Feb 17, 2005	15.08	15.39	14.82	15.07	611,264	-0.00(-0.02%)
Feb 16, 2005	15.41	15.41	14.38	15.07	1,780,299	-0.58(-3.68%)
Feb 15, 2005	15.41	15.76	15.38	15.65	630,345	+0.37(+2.44%)
Feb 14, 2005	14.70	15.38	14.70	15.28	680,091	+0.57(+3.89%)
Feb 11, 2005	14.51	14.74	14.45	14.70	497,461	+0.34(+2.35%)
Feb 10, 2005	14.16	14.47	14.12	14.37	459,300	+0.28(+1.98%)
Feb 09, 2005	13.97	14.28	13.87	14.09	535,963	+0.12(+0.84%)
Feb 08, 2005	14.45	14.45	13.66	13.97	957,784	-0.41(-2.86%)
Feb 07, 2005	13.94	14.38	13.94	14.38	866,469	+0.54(+3.92%)
Feb 04, 2005	13.79	13.87	13.65	13.84	561,518	-0.02(-0.15%)
Feb 03, 2005	14.09	14.09	13.32	13.86	1,436,846	-0.21(-1.50%)
Feb 02, 2005	14.38	14.40	13.73	14.07	1,704,658	-0.69(-4.67%)
Feb 01, 2005	14.38	15.07	14.33	14.76	1,919,997	+0.47(+3.26%)
Jan 31, 2005	13.84	14.31	13.74	14.29	1,425,602	+0.59(+4.28%)
Jan 28, 2005	13.45	13.85	13.35	13.71	1,196,293	+0.35(+2.59%)
Jan 27, 2005	13.02	13.41	12.95	13.36	1,379,604	+0.41(+3.17%)
Jan 26, 2005	12.33	12.97	12.33	12.95	1,724,420	+0.75(+6.19%)
Jan 25, 2005	12.00	12.25	12.00	12.19	653,173	+0.19(+1.59%)
Jan 24, 2005	12.03	12.06	11.93	12.00	818,085	+0.11(+0.94%)
Jan 21, 2005	11.70	12.02	11.70	11.89	496,439	+0.23(+1.94%)
Jan 20, 2005	11.86	11.86	11.45	11.67	644,996	-0.19(-1.61%)
Jan 19, 2005	12.03	12.03	11.84	11.86	557,429	-0.18(-1.46%)
Jan 18, 2005	12.24	12.38	11.84	12.03	1,110,429	-0.03(-0.24%)
Jan 14, 2005	11.89	12.24	11.89	12.06	1,084,193	+0.27(+2.29%)
Jan 13, 2005	11.62	11.84	11.59	11.79	764,251	+0.25(+2.19%)
Jan 12, 2005	11.28	11.54	11.26	11.54	510,409	+0.26(+2.34%)
Jan 11, 2005	11.28	11.37	11.20	11.28	396,947	+0.06(+0.58%)
Jan 10, 2005	11.32	11.45	11.15	11.21	713,141	+0.05(+0.45%)
Jan 07, 2005	11.14	11.24	10.95	11.16	589,458	+0.01(+0.13%)
Jan 06, 2005	10.71	11.15	10.71	11.15	777,880	+0.50(+4.74%)
Jan 05, 2005	10.89	11.03	10.55	10.64	1,011,959	-0.25(-2.26%)
Jan 04, 2005	10.92	11.05	10.84	10.89	904,289	-0.03(-0.27%)
Jan 03, 2005	11.39	11.40	10.86	10.92	1,646,052	-0.54(-4.74%)
Dec 31, 2004	11.37	11.56	11.37	11.46	417,390	+0.08(+0.70%)
Dec 30, 2004	11.60	11.65	11.37	11.38	573,443	-0.21(-1.85%)
Dec 29, 2004	11.72	11.72	11.36	11.60	888,616	-0.13(-1.08%)
Dec 28, 2004	11.41	11.74	11.41	11.72	697,468	+0.46(+4.12%)
Dec 27, 2004	11.47	11.50	11.07	11.26	1,212,307	-0.21(-1.87%)
Dec 23, 2004	11.71	11.71	11.40	11.47	834,440	-0.23(-1.96%)
Dec 22, 2004	11.87	11.89	11.67	11.70	970,731	-0.14(-1.19%)
Dec 21, 2004	11.62	11.84	11.55	11.84	1,467,511	+0.54(+4.80%)
Dec 20, 2004	11.27	11.37	11.23	11.30	683,498	+0.07(+0.63%)
Dec 17, 2004	11.03	11.30	11.03	11.23	633,411	+0.23(+2.11%)
Dec 16, 2004	11.24	11.24	10.96	11.00	636,137	-0.11(-1.03%)
Dec 15, 2004	10.80	11.22	10.79	11.11	1,257,964	+0.48(+4.53%)
Dec 14, 2004	10.71	10.77	10.53	10.63	711,097	-0.05(-0.49%)
Dec 13, 2004	10.52	10.79	10.52	10.68	1,341,102	+0.22(+2.10%)
Dec 10, 2004	10.90	10.95	10.35	10.46	1,850,489	-0.43(-3.99%)
Dec 09, 2004	10.92	11.04	10.74	10.90	943,132	-0.24(-2.19%)
Dec 08, 2004	10.85	11.24	10.57	11.14	789,805	+0.26(+2.43%)
Dec 07, 2004	11.36	11.37	10.87	10.88	815,360	-0.48(-4.24%)
Dec 06, 2004	11.33	11.52	11.18	11.36	630,004	+0.00(+0.00%)
Dec 03, 2004	10.74	11.52	10.68	11.36	1,011,278	+0.65(+6.03%)
Dec 02, 2004	11.30	11.30	10.49	10.71	2,695,151	-0.73(-6.41%)

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.