Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.42	13.59	13.16	13.40	10,974,088	+0.03(+0.19%)
Feb 25, 2005	13.81	13.82	13.31	13.37	13,800,482	+0.01(+0.05%)
Feb 24, 2005	13.27	13.43	13.05	13.37	5,001,118	+0.07(+0.52%)
Feb 23, 2005	12.82	13.35	12.82	13.30	7,894,541	+0.26(+2.02%)
Feb 22, 2005	13.18	13.31	13.03	13.03	5,135,974	-0.21(-1.61%)
Feb 18, 2005	13.28	13.39	13.10	13.25	4,690,170	-0.04(-0.28%)
Feb 17, 2005	13.43	13.55	13.21	13.28	4,055,059	-0.20(-1.49%)
Feb 16, 2005	13.54	13.57	13.30	13.48	4,266,020	-0.05(-0.37%)
Feb 15, 2005	13.54	13.65	13.48	13.54	5,701,029	+0.09(+0.70%)
Feb 14, 2005	13.60	13.61	13.42	13.44	3,003,122	-0.18(-1.34%)
Feb 11, 2005	13.51	13.66	13.46	13.62	5,606,455	+0.13(+0.93%)
Feb 10, 2005	13.40	13.61	13.31	13.50	6,672,881	+0.18(+1.37%)
Feb 09, 2005	13.50	13.50	13.26	13.32	9,003,637	-0.15(-1.12%)
Feb 08, 2005	13.47	13.52	13.33	13.47	3,553,690	-0.06(-0.42%)
Feb 07, 2005	13.46	13.66	13.44	13.52	3,776,910	+0.09(+0.66%)
Feb 04, 2005	13.73	13.73	13.40	13.43	7,695,204	-0.03(-0.23%)
Feb 03, 2005	13.50	13.58	13.40	13.47	9,131,168	-0.26(-1.92%)
Feb 02, 2005	13.73	13.82	13.65	13.73	8,673,742	-0.01(-0.09%)
Feb 01, 2005	13.85	13.85	13.69	13.74	5,259,206	-0.08(-0.59%)
Jan 31, 2005	13.79	13.91	13.68	13.82	7,125,530	+0.13(+0.92%)
Jan 28, 2005	13.69	13.73	13.54	13.70	6,817,608	-0.02(-0.14%)
Jan 27, 2005	13.35	14.14	13.33	13.72	35,199,044	+0.36(+2.73%)
Jan 26, 2005	13.30	13.41	13.17	13.35	6,146,514	+0.05(+0.38%)
Jan 25, 2005	13.16	13.38	13.13	13.30	7,942,784	+0.24(+1.83%)
Jan 24, 2005	13.16	13.16	13.03	13.06	6,234,401	-0.04(-0.29%)
Jan 21, 2005	13.18	13.21	13.03	13.10	7,014,716	+0.01(+0.05%)
Jan 20, 2005	13.12	13.17	13.08	13.10	8,668,329	-0.03(-0.19%)
Jan 19, 2005	13.19	13.21	13.11	13.12	10,872,190	-0.07(-0.52%)
Jan 18, 2005	13.08	13.27	13.05	13.19	9,871,998	+0.03(+0.24%)
Jan 14, 2005	13.00	13.29	12.97	13.16	10,748,002	+0.14(+1.06%)
Jan 13, 2005	13.11	13.15	13.01	13.02	5,594,355	-0.15(-1.14%)
Jan 12, 2005	13.06	13.18	13.00	13.17	4,380,655	+0.09(+0.67%)
Jan 11, 2005	13.08	13.13	12.99	13.08	5,300,762	-0.05(-0.38%)
Jan 10, 2005	12.99	13.16	12.94	13.13	17,540,294	+0.12(+0.92%)
Jan 07, 2005	13.01	13.16	12.95	13.01	6,912,182	-0.14(-1.10%)
Jan 06, 2005	13.28	13.46	13.12	13.16	14,620,760	+0.13(+1.01%)
Jan 05, 2005	12.91	13.15	12.89	13.03	11,301,913	+0.06(+0.44%)
Jan 04, 2005	13.13	13.18	12.90	12.97	12,010,103	-0.20(-1.53%)
Jan 03, 2005	13.19	13.26	13.10	13.17	9,154,732	-0.09(-0.71%)
Dec 31, 2004	13.42	13.48	13.25	13.27	3,823,719	-0.22(-1.63%)
Dec 30, 2004	13.28	13.50	13.23	13.48	3,758,282	+0.13(+0.99%)
Dec 29, 2004	13.27	13.40	13.25	13.35	5,022,771	+0.09(+0.71%)
Dec 28, 2004	13.33	13.33	13.12	13.26	9,365,374	-0.09(-0.66%)
Dec 27, 2004	13.34	13.54	13.30	13.35	10,009,879	+0.01(+0.09%)
Dec 23, 2004	13.05	13.45	13.01	13.33	11,234,724	+0.29(+2.21%)
Dec 22, 2004	12.72	13.07	12.64	13.05	11,359,389	+0.31(+2.47%)
Dec 21, 2004	12.73	12.78	12.57	12.73	10,018,476	-0.02(-0.15%)
Dec 20, 2004	12.67	12.75	12.50	12.75	9,561,209	+0.08(+0.64%)
Dec 17, 2004	12.72	12.97	12.64	12.67	12,554,143	-0.12(-0.93%)
Dec 16, 2004	12.86	12.94	12.74	12.79	5,787,324	-0.14(-1.07%)
Dec 15, 2004	12.94	12.99	12.86	12.93	7,390,943	+0.06(+0.49%)
Dec 14, 2004	12.77	12.93	12.70	12.86	9,805,924	+0.06(+0.49%)
Dec 13, 2004	13.00	13.00	12.73	12.80	7,605,247	-0.04(-0.34%)
Dec 10, 2004	12.94	13.26	12.81	12.84	8,138,937	-0.18(-1.40%)
Dec 09, 2004	13.06	13.12	12.88	13.03	9,248,351	-0.16(-1.24%)
Dec 08, 2004	13.06	13.23	12.99	13.19	7,760,163	+0.18(+1.35%)
Dec 07, 2004	13.23	13.23	12.95	13.01	7,172,499	-0.25(-1.85%)
Dec 06, 2004	13.46	13.46	13.08	13.26	10,895,913	-0.23(-1.72%)
Dec 03, 2004	13.43	13.56	13.27	13.49	11,755,199	-0.09(-0.69%)
Dec 02, 2004	13.28	13.75	13.25	13.59	18,671,680	-0.53(-3.78%)

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.