Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.55	15.55	15.35	15.50	4,826,327	+0.29(+1.88%)
Feb 25, 2005	14.70	15.35	14.63	15.22	5,082,576	+0.52(+3.55%)
Feb 24, 2005	14.33	14.89	14.31	14.70	3,789,435	+0.53(+3.71%)
Feb 23, 2005	14.08	14.22	13.93	14.17	1,188,158	+0.05(+0.38%)
Feb 22, 2005	14.26	14.32	14.08	14.12	3,191,348	-0.15(-1.03%)
Feb 18, 2005	14.33	14.49	14.20	14.26	2,803,225	-0.14(-0.99%)
Feb 17, 2005	14.73	14.77	14.35	14.41	2,466,042	-0.25(-1.72%)
Feb 16, 2005	14.72	14.72	14.54	14.66	3,246,167	-0.15(-1.04%)
Feb 15, 2005	14.60	14.85	14.48	14.81	3,244,098	+0.17(+1.19%)
Feb 14, 2005	14.79	14.79	14.60	14.64	3,872,438	+0.30(+2.08%)
Feb 11, 2005	13.85	14.43	13.73	14.34	3,313,914	+0.39(+2.83%)
Feb 10, 2005	14.10	14.11	13.90	13.95	1,772,282	-0.02(-0.14%)
Feb 09, 2005	14.25	14.25	13.96	13.96	3,142,736	-0.33(-2.30%)
Feb 08, 2005	14.04	14.35	13.96	14.29	7,051,376	+0.41(+2.95%)
Feb 07, 2005	14.10	14.15	13.81	13.88	3,770,818	-0.31(-2.21%)
Feb 04, 2005	13.77	14.29	13.69	14.20	6,499,057	+0.58(+4.26%)
Feb 03, 2005	13.99	14.00	13.51	13.62	3,534,738	-0.28(-2.00%)
Feb 02, 2005	14.06	14.06	13.77	13.90	2,650,924	-0.11(-0.80%)
Feb 01, 2005	14.00	14.12	13.92	14.01	3,928,550	+0.09(+0.67%)
Jan 31, 2005	13.98	14.31	13.86	13.91	4,156,614	+0.18(+1.32%)
Jan 28, 2005	13.34	13.73	13.34	13.73	4,116,017	+0.29(+2.19%)
Jan 27, 2005	13.36	13.63	13.34	13.44	3,872,697	+0.06(+0.43%)
Jan 26, 2005	12.93	13.40	12.88	13.38	3,802,623	+0.44(+3.44%)
Jan 25, 2005	12.76	12.97	12.57	12.94	4,410,795	+0.37(+2.92%)
Jan 24, 2005	12.74	12.74	12.45	12.57	3,533,186	+0.12(+0.93%)
Jan 21, 2005	12.68	12.70	12.38	12.45	2,875,627	-0.02(-0.15%)
Jan 20, 2005	12.53	12.61	12.38	12.47	2,169,972	-0.16(-1.26%)
Jan 19, 2005	12.92	12.97	12.59	12.63	2,379,936	-0.29(-2.27%)
Jan 18, 2005	12.92	13.02	12.48	12.92	2,928,376	-0.23(-1.76%)
Jan 14, 2005	12.71	13.30	12.65	13.16	2,909,500	+0.54(+4.29%)
Jan 13, 2005	12.76	12.80	12.51	12.62	4,943,462	-0.02(-0.12%)
Jan 12, 2005	12.99	13.11	12.53	12.63	3,604,295	-0.32(-2.51%)
Jan 11, 2005	13.23	13.23	12.92	12.96	2,689,969	-0.15(-1.15%)
Jan 10, 2005	12.67	13.30	12.61	13.11	6,278,750	+0.69(+5.54%)
Jan 07, 2005	12.60	12.76	12.39	12.42	6,135,757	-0.15(-1.20%)
Jan 06, 2005	12.67	12.86	12.50	12.57	3,563,181	-0.12(-0.91%)
Jan 05, 2005	13.21	13.21	12.67	12.68	2,774,006	-0.13(-1.03%)
Jan 04, 2005	13.44	13.50	12.65	12.82	4,078,524	-0.59(-4.39%)
Jan 03, 2005	13.47	13.77	13.37	13.40	2,905,622	+0.01(+0.09%)
Dec 31, 2004	13.53	13.53	13.39	13.39	423,806	-0.05(-0.35%)
Dec 30, 2004	13.21	13.53	13.21	13.44	1,004,310	+0.29(+2.19%)
Dec 29, 2004	13.23	13.29	13.04	13.15	1,237,804	+0.11(+0.88%)
Dec 28, 2004	12.92	13.04	12.85	13.04	394,070	+0.03(+0.25%)
Dec 27, 2004	12.87	13.05	12.85	13.00	620,841	+0.09(+0.67%)
Dec 23, 2004	12.97	13.07	12.90	12.92	931,650	-0.05(-0.39%)
Dec 22, 2004	13.05	13.11	12.90	12.97	1,833,306	+0.08(+0.65%)
Dec 21, 2004	13.05	13.05	12.83	12.88	1,966,731	+0.12(+0.96%)
Dec 20, 2004	12.56	12.88	12.40	12.76	1,756,508	+0.11(+0.83%)
Dec 17, 2004	12.64	12.73	12.01	12.66	8,165,323	+0.45(+3.68%)
Dec 16, 2004	11.51	12.40	11.49	12.21	11,515,696	+0.70(+6.08%)
Dec 15, 2004	11.94	12.03	11.35	11.51	6,962,943	-0.51(-4.22%)
Dec 14, 2004	12.67	12.77	11.96	12.01	3,344,167	-0.51(-4.08%)
Dec 13, 2004	12.38	12.67	12.38	12.52	1,505,689	+0.15(+1.20%)
Dec 10, 2004	12.21	12.47	12.09	12.37	3,063,870	+0.49(+4.14%)
Dec 09, 2004	12.18	12.20	11.60	11.88	3,866,750	-0.21(-1.73%)
Dec 08, 2004	12.59	12.67	11.94	12.09	7,274,010	-1.27(-9.50%)
Dec 07, 2004	13.73	13.73	13.31	13.36	3,228,583	-0.19(-1.38%)
Dec 06, 2004	12.99	13.59	12.99	13.55	2,060,077	+0.62(+4.80%)
Dec 03, 2004	13.15	13.21	12.93	12.93	1,773,833	-0.22(-1.69%)
Dec 02, 2004	13.15	13.34	13.15	13.15	875,022	-0.06(-0.48%)

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.