Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.26	15.49	15.26	15.40	10,144,629	+0.27(+1.75%)
Feb 25, 2005	14.90	15.19	14.82	15.13	10,544,961	+0.24(+1.58%)
Feb 24, 2005	14.66	14.90	14.26	14.90	8,302,941	+0.24(+1.63%)
Feb 23, 2005	14.68	14.68	14.37	14.66	7,785,009	+0.04(+0.30%)
Feb 22, 2005	14.82	14.95	14.51	14.61	11,909,728	-0.01(-0.10%)
Feb 18, 2005	14.62	14.79	14.51	14.63	11,832,866	+0.01(+0.08%)
Feb 17, 2005	14.42	14.98	14.36	14.62	16,165,084	+0.20(+1.35%)
Feb 16, 2005	14.13	14.57	14.01	14.42	8,447,159	+0.38(+2.73%)
Feb 15, 2005	14.16	14.32	13.98	14.04	5,030,760	-0.01(-0.10%)
Feb 14, 2005	14.08	14.18	13.91	14.05	6,406,119	+0.03(+0.24%)
Feb 11, 2005	13.73	14.05	13.55	14.02	7,262,188	+0.35(+2.59%)
Feb 10, 2005	13.30	13.69	13.28	13.67	4,641,293	+0.45(+3.37%)
Feb 09, 2005	13.18	13.31	13.12	13.22	4,107,064	-0.13(-0.94%)
Feb 08, 2005	13.45	13.45	13.16	13.35	6,216,546	-0.17(-1.28%)
Feb 07, 2005	13.73	13.81	13.47	13.52	4,646,725	-0.15(-1.10%)
Feb 04, 2005	13.76	13.88	13.47	13.67	5,820,560	-0.09(-0.64%)
Feb 03, 2005	13.79	13.80	13.59	13.76	3,933,787	-0.11(-0.77%)
Feb 02, 2005	13.71	13.97	13.70	13.87	6,518,288	+0.22(+1.59%)
Feb 01, 2005	13.49	13.80	13.48	13.65	4,352,315	+0.10(+0.71%)
Jan 31, 2005	13.29	13.57	13.16	13.55	3,576,096	+0.31(+2.36%)
Jan 28, 2005	13.66	13.72	13.22	13.24	5,436,252	-0.41(-2.97%)
Jan 27, 2005	13.62	13.68	13.41	13.65	5,666,565	-0.09(-0.64%)
Jan 26, 2005	13.68	13.79	13.61	13.73	4,076,103	+0.18(+1.30%)
Jan 25, 2005	13.81	13.93	13.52	13.56	4,132,866	-0.20(-1.42%)
Jan 24, 2005	13.80	13.91	13.71	13.75	5,166,558	+0.00(+0.03%)
Jan 21, 2005	13.55	13.86	13.55	13.75	6,762,181	+0.21(+1.52%)
Jan 20, 2005	13.55	13.67	13.43	13.54	5,005,230	-0.14(-1.02%)
Jan 19, 2005	13.97	13.99	13.65	13.68	8,264,375	-0.38(-2.72%)
Jan 18, 2005	13.77	14.17	13.48	14.06	11,800,818	+0.59(+4.34%)
Jan 14, 2005	13.34	13.60	13.29	13.48	5,993,837	+0.13(+0.97%)
Jan 13, 2005	13.12	13.48	12.94	13.35	7,241,818	+0.17(+1.28%)
Jan 12, 2005	13.20	13.20	12.93	13.18	6,327,357	+0.09(+0.68%)
Jan 11, 2005	13.14	13.22	12.96	13.09	5,273,838	+0.05(+0.37%)
Jan 10, 2005	13.14	13.26	12.95	13.05	7,639,162	-0.07(-0.53%)
Jan 07, 2005	13.12	13.34	12.99	13.12	7,683,975	+0.13(+0.96%)
Jan 06, 2005	12.99	13.12	12.93	12.99	5,657,874	-0.02(-0.14%)
Jan 05, 2005	13.11	13.27	12.97	13.01	8,291,534	-0.15(-1.15%)
Jan 04, 2005	13.53	13.53	13.09	13.16	11,626,997	-0.54(-3.95%)
Jan 03, 2005	14.02	14.02	13.69	13.70	8,151,119	-0.38(-2.67%)
Dec 31, 2004	14.03	14.17	14.03	14.08	1,691,767	+0.01(+0.08%)
Dec 30, 2004	14.09	14.14	13.99	14.06	3,167,345	-0.06(-0.44%)
Dec 29, 2004	13.99	14.17	13.88	14.13	2,808,296	+0.10(+0.71%)
Dec 28, 2004	14.03	14.11	13.96	14.03	2,096,716	+0.05(+0.37%)
Dec 27, 2004	13.91	14.06	13.91	13.98	2,715,138	+0.06(+0.42%)
Dec 23, 2004	13.99	14.08	13.89	13.92	2,628,771	-0.06(-0.40%)
Dec 22, 2004	14.03	14.25	13.95	13.97	4,565,789	-0.07(-0.52%)
Dec 21, 2004	13.73	14.16	13.67	14.05	7,474,575	+0.31(+2.28%)
Dec 20, 2004	13.85	14.14	13.68	13.73	4,631,244	-0.11(-0.82%)
Dec 17, 2004	13.72	13.96	13.72	13.85	4,463,941	+0.13(+0.97%)
Dec 16, 2004	13.82	13.93	13.66	13.72	4,876,223	-0.20(-1.40%)
Dec 15, 2004	13.92	14.09	13.84	13.91	4,160,297	+0.15(+1.10%)
Dec 14, 2004	13.81	13.84	13.60	13.76	3,339,264	-0.07(-0.51%)
Dec 13, 2004	13.54	13.93	13.54	13.83	4,261,059	+0.35(+2.60%)
Dec 10, 2004	13.31	13.72	13.31	13.48	6,267,877	-0.05(-0.35%)
Dec 09, 2004	13.18	13.59	13.11	13.53	8,163,884	+0.28(+2.08%)
Dec 08, 2004	12.52	13.34	12.51	13.25	13,363,849	-0.07(-0.53%)
Dec 07, 2004	13.69	13.69	13.29	13.32	4,148,890	-0.30(-2.19%)
Dec 06, 2004	13.60	13.79	13.41	13.62	4,169,803	-0.15(-1.07%)
Dec 03, 2004	13.68	14.02	13.51	13.77	6,252,125	-0.00(-0.03%)
Dec 02, 2004	14.18	14.22	13.59	13.77	9,392,039	-0.51(-3.56%)

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.