Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.85	13.94	13.80	13.83	20,455,164	-0.07(-0.51%)
Feb 25, 2005	13.80	13.91	13.70	13.91	16,563,126	+0.12(+0.84%)
Feb 24, 2005	13.78	13.84	13.71	13.79	14,403,324	+0.03(+0.19%)
Feb 23, 2005	13.83	13.87	13.70	13.76	17,861,916	-0.07(-0.49%)
Feb 22, 2005	13.83	13.95	13.72	13.83	26,395,936	-0.05(-0.40%)
Feb 18, 2005	13.92	13.92	13.82	13.89	17,413,002	-0.01(-0.09%)
Feb 17, 2005	14.01	14.01	13.84	13.90	22,329,406	-0.10(-0.69%)
Feb 16, 2005	14.17	14.27	13.95	14.00	52,486,820	+0.21(+1.52%)
Feb 15, 2005	13.88	13.88	13.64	13.79	18,042,286	-0.07(-0.49%)
Feb 14, 2005	13.89	13.89	13.79	13.85	10,793,134	+0.03(+0.23%)
Feb 11, 2005	13.68	13.92	13.68	13.82	15,729,030	+0.08(+0.61%)
Feb 10, 2005	13.86	13.93	13.66	13.74	13,433,099	-0.08(-0.61%)
Feb 09, 2005	13.84	13.93	13.70	13.82	22,051,890	+0.04(+0.26%)
Feb 08, 2005	13.79	13.86	13.72	13.79	14,625,461	+0.05(+0.38%)
Feb 07, 2005	13.77	13.77	13.66	13.73	13,407,111	+0.01(+0.05%)
Feb 04, 2005	13.45	13.74	13.43	13.73	24,042,768	+0.24(+1.75%)
Feb 03, 2005	13.54	13.55	13.45	13.49	14,881,630	-0.06(-0.43%)
Feb 02, 2005	13.40	13.55	13.37	13.55	20,401,022	+0.16(+1.21%)
Feb 01, 2005	13.41	13.41	13.29	13.39	16,726,790	-0.02(-0.17%)
Jan 31, 2005	13.50	13.52	13.38	13.41	21,803,146	+0.00(+0.00%)
Jan 28, 2005	13.42	13.46	13.32	13.41	20,810,644	-0.09(-0.65%)
Jan 27, 2005	13.47	13.58	13.42	13.50	17,366,284	+0.03(+0.19%)
Jan 26, 2005	13.30	13.53	13.30	13.47	24,133,418	+0.14(+1.07%)
Jan 25, 2005	13.30	13.39	13.28	13.33	15,019,615	+0.09(+0.68%)
Jan 24, 2005	13.24	13.31	13.17	13.24	21,102,702	+0.02(+0.12%)
Jan 21, 2005	13.33	13.38	13.19	13.22	20,777,540	-0.14(-1.02%)
Jan 20, 2005	13.26	13.43	13.15	13.36	20,653,788	+0.07(+0.56%)
Jan 19, 2005	13.28	13.39	13.28	13.28	13,214,674	-0.05(-0.36%)
Jan 18, 2005	13.16	13.34	13.12	13.33	15,539,997	+0.09(+0.68%)
Jan 14, 2005	13.17	13.29	13.17	13.24	12,833,824	+0.07(+0.57%)
Jan 13, 2005	13.30	13.31	13.13	13.17	14,589,263	-0.14(-1.02%)
Jan 12, 2005	13.31	13.33	13.20	13.30	16,795,164	+0.00(+0.00%)
Jan 11, 2005	13.34	13.36	13.26	13.30	16,388,015	-0.07(-0.56%)
Jan 10, 2005	13.27	13.42	13.26	13.38	16,361,718	+0.07(+0.56%)
Jan 07, 2005	13.27	13.40	13.20	13.30	15,055,812	+0.02(+0.12%)
Jan 06, 2005	13.15	13.30	13.11	13.29	15,528,859	+0.11(+0.83%)
Jan 05, 2005	13.25	13.32	13.17	13.18	20,529,106	-0.06(-0.46%)
Jan 04, 2005	13.43	13.46	13.22	13.24	26,081,292	-0.19(-1.40%)
Jan 03, 2005	13.54	13.57	13.38	13.43	21,768,184	-0.03(-0.24%)
Dec 31, 2004	13.47	13.54	13.43	13.46	15,168,737	-0.00(-0.02%)
Dec 30, 2004	13.41	13.55	13.36	13.46	15,436,044	+0.03(+0.22%)
Dec 29, 2004	13.49	13.49	13.35	13.43	16,000,049	-0.09(-0.69%)
Dec 28, 2004	13.49	13.54	13.42	13.53	16,148,862	+0.06(+0.48%)
Dec 27, 2004	13.40	13.53	13.40	13.46	13,613,778	+0.05(+0.34%)
Dec 23, 2004	13.41	13.51	13.36	13.42	13,662,042	-0.02(-0.17%)
Dec 22, 2004	13.26	13.51	13.25	13.44	22,281,760	+0.19(+1.41%)
Dec 21, 2004	13.24	13.30	13.19	13.25	22,226,072	+0.02(+0.12%)
Dec 20, 2004	13.32	13.32	13.19	13.24	18,186,150	+0.00(+0.00%)
Dec 17, 2004	13.25	13.35	13.24	13.24	34,701,940	-0.06(-0.44%)
Dec 16, 2004	13.41	13.44	13.24	13.29	20,562,520	-0.11(-0.82%)
Dec 15, 2004	13.40	13.43	13.26	13.40	19,747,604	+0.05(+0.41%)
Dec 14, 2004	13.21	13.38	13.18	13.35	22,160,792	+0.14(+1.08%)
Dec 13, 2004	13.12	13.22	13.01	13.21	20,778,778	+0.11(+0.81%)
Dec 10, 2004	13.01	13.17	13.01	13.10	16,675,741	-0.09(-0.69%)
Dec 09, 2004	12.97	13.23	12.95	13.19	24,310,694	+0.14(+1.04%)
Dec 08, 2004	13.05	13.09	12.98	13.05	18,598,866	+0.07(+0.57%)
Dec 07, 2004	13.05	13.09	12.97	12.98	17,949,162	-0.07(-0.57%)
Dec 06, 2004	13.18	13.19	13.01	13.05	18,347,338	-0.10(-0.79%)
Dec 03, 2004	13.09	13.33	13.09	13.16	31,810,756	+0.09(+0.72%)
Dec 02, 2004	12.85	13.09	12.83	13.06	38,828,180	+0.21(+1.63%)

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.