Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.85	13.94	13.79	13.83	20,462,624	-0.07(-0.51%)
Feb 25, 2005	13.80	13.91	13.69	13.90	16,569,167	+0.12(+0.84%)
Feb 24, 2005	13.77	13.84	13.70	13.78	14,408,577	+0.03(+0.19%)
Feb 23, 2005	13.83	13.87	13.70	13.76	17,868,430	-0.07(-0.49%)
Feb 22, 2005	13.83	13.94	13.72	13.83	26,405,562	-0.05(-0.40%)
Feb 18, 2005	13.92	13.92	13.82	13.88	17,419,352	-0.01(-0.09%)
Feb 17, 2005	14.00	14.01	13.83	13.89	22,337,550	-0.10(-0.69%)
Feb 16, 2005	14.16	14.27	13.94	13.99	52,505,960	+0.21(+1.52%)
Feb 15, 2005	13.87	13.87	13.64	13.78	18,048,866	-0.07(-0.49%)
Feb 14, 2005	13.88	13.88	13.78	13.85	10,797,070	+0.03(+0.23%)
Feb 11, 2005	13.68	13.92	13.68	13.82	15,734,766	+0.08(+0.61%)
Feb 10, 2005	13.85	13.93	13.65	13.73	13,437,998	-0.08(-0.61%)
Feb 09, 2005	13.83	13.93	13.70	13.82	22,059,932	+0.04(+0.26%)
Feb 08, 2005	13.78	13.85	13.71	13.78	14,630,795	+0.05(+0.38%)
Feb 07, 2005	13.76	13.76	13.65	13.73	13,412,000	+0.01(+0.05%)
Feb 04, 2005	13.44	13.74	13.43	13.72	24,051,538	+0.24(+1.75%)
Feb 03, 2005	13.54	13.54	13.44	13.49	14,887,057	-0.06(-0.43%)
Feb 02, 2005	13.39	13.55	13.36	13.54	20,408,462	+0.16(+1.21%)
Feb 01, 2005	13.41	13.41	13.29	13.38	16,732,890	-0.02(-0.17%)
Jan 31, 2005	13.50	13.52	13.37	13.41	21,811,096	+0.00(+0.00%)
Jan 28, 2005	13.42	13.45	13.32	13.41	20,818,234	-0.09(-0.65%)
Jan 27, 2005	13.47	13.57	13.42	13.49	17,372,618	+0.03(+0.19%)
Jan 26, 2005	13.30	13.53	13.30	13.47	24,142,220	+0.14(+1.07%)
Jan 25, 2005	13.30	13.39	13.27	13.32	15,025,092	+0.09(+0.68%)
Jan 24, 2005	13.23	13.31	13.17	13.23	21,110,398	+0.02(+0.12%)
Jan 21, 2005	13.32	13.38	13.19	13.22	20,785,118	-0.14(-1.02%)
Jan 20, 2005	13.25	13.42	13.14	13.35	20,661,320	+0.07(+0.56%)
Jan 19, 2005	13.28	13.39	13.27	13.28	13,219,494	-0.05(-0.36%)
Jan 18, 2005	13.16	13.33	13.12	13.33	15,545,664	+0.09(+0.68%)
Jan 14, 2005	13.17	13.28	13.17	13.24	12,838,504	+0.07(+0.57%)
Jan 13, 2005	13.30	13.31	13.12	13.16	14,594,584	-0.14(-1.02%)
Jan 12, 2005	13.30	13.33	13.20	13.30	16,801,288	+0.00(+0.00%)
Jan 11, 2005	13.33	13.35	13.25	13.30	16,393,992	-0.07(-0.56%)
Jan 10, 2005	13.27	13.42	13.25	13.37	16,367,685	+0.07(+0.56%)
Jan 07, 2005	13.27	13.40	13.20	13.30	15,061,303	+0.02(+0.12%)
Jan 06, 2005	13.15	13.30	13.10	13.28	15,534,522	+0.11(+0.83%)
Jan 05, 2005	13.25	13.31	13.16	13.17	20,536,594	-0.06(-0.46%)
Jan 04, 2005	13.42	13.46	13.21	13.23	26,090,804	-0.19(-1.40%)
Jan 03, 2005	13.54	13.56	13.38	13.42	21,776,124	-0.03(-0.24%)
Dec 31, 2004	13.47	13.53	13.42	13.45	15,174,269	-0.00(-0.02%)
Dec 30, 2004	13.41	13.54	13.35	13.46	15,441,674	+0.03(+0.22%)
Dec 29, 2004	13.48	13.49	13.34	13.43	16,005,884	-0.09(-0.69%)
Dec 28, 2004	13.49	13.53	13.42	13.52	16,154,752	+0.06(+0.48%)
Dec 27, 2004	13.40	13.53	13.39	13.46	13,618,743	+0.05(+0.34%)
Dec 23, 2004	13.41	13.51	13.35	13.41	13,667,025	-0.02(-0.17%)
Dec 22, 2004	13.25	13.50	13.25	13.43	22,289,886	+0.19(+1.41%)
Dec 21, 2004	13.23	13.30	13.18	13.25	22,234,178	+0.02(+0.12%)
Dec 20, 2004	13.31	13.32	13.18	13.23	18,192,782	+0.00(+0.00%)
Dec 17, 2004	13.24	13.34	13.23	13.23	34,714,596	-0.06(-0.44%)
Dec 16, 2004	13.41	13.44	13.23	13.29	20,570,018	-0.11(-0.82%)
Dec 15, 2004	13.39	13.43	13.25	13.40	19,754,806	+0.05(+0.41%)
Dec 14, 2004	13.20	13.38	13.18	13.34	22,168,874	+0.14(+1.08%)
Dec 13, 2004	13.12	13.22	13.00	13.20	20,786,356	+0.11(+0.81%)
Dec 10, 2004	13.01	13.16	13.01	13.10	16,681,823	-0.09(-0.69%)
Dec 09, 2004	12.97	13.22	12.95	13.19	24,319,560	+0.14(+1.04%)
Dec 08, 2004	13.04	13.08	12.98	13.05	18,605,650	+0.07(+0.57%)
Dec 07, 2004	13.05	13.09	12.97	12.98	17,955,708	-0.07(-0.57%)
Dec 06, 2004	13.17	13.19	13.01	13.05	18,354,028	-0.10(-0.79%)
Dec 03, 2004	13.09	13.33	13.09	13.15	31,822,358	+0.09(+0.72%)
Dec 02, 2004	12.85	13.09	12.83	13.06	38,842,340	+0.21(+1.64%)

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.