Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.71	14.82	14.34	14.35	53,956,512	-0.31(-2.12%)
Feb 25, 2005	14.46	14.68	14.37	14.66	43,600,608	+0.25(+1.74%)
Feb 24, 2005	14.41	14.46	14.13	14.41	53,833,948	+0.05(+0.34%)
Feb 23, 2005	14.55	14.61	14.36	14.36	79,278,064	-0.15(-1.05%)
Feb 22, 2005	14.73	14.85	14.35	14.51	113,445,376	-0.11(-0.78%)
Feb 18, 2005	13.68	14.65	13.43	14.63	168,055,920	+0.95(+6.94%)
Feb 17, 2005	13.65	13.68	13.50	13.68	48,329,256	+0.06(+0.44%)
Feb 16, 2005	13.65	13.67	13.50	13.62	67,218,928	-0.15(-1.07%)
Feb 15, 2005	13.90	13.94	13.75	13.77	41,024,044	-0.14(-1.02%)
Feb 14, 2005	13.76	13.93	13.32	13.91	43,851,964	+0.18(+1.31%)
Feb 11, 2005	13.81	13.93	13.58	13.73	45,342,132	+0.05(+0.40%)
Feb 10, 2005	13.73	13.74	13.48	13.67	45,457,552	+0.00(+0.00%)
Feb 09, 2005	14.00	14.13	13.67	13.67	76,367,888	-0.27(-1.96%)
Feb 08, 2005	13.84	14.12	13.71	13.95	86,977,344	+0.35(+2.57%)
Feb 07, 2005	13.42	13.66	13.39	13.60	77,914,304	+0.37(+2.81%)
Feb 04, 2005	13.10	13.32	13.06	13.23	54,919,792	+0.17(+1.34%)
Feb 03, 2005	13.18	13.21	13.00	13.05	49,949,868	-0.09(-0.66%)
Feb 02, 2005	13.13	13.21	13.06	13.14	62,252,848	+0.11(+0.88%)
Feb 01, 2005	13.17	13.19	12.99	13.02	90,458,560	-0.16(-1.24%)
Jan 31, 2005	13.44	13.47	13.09	13.19	79,447,160	-0.10(-0.78%)
Jan 28, 2005	13.46	13.49	13.19	13.29	52,517,268	-0.18(-1.34%)
Jan 27, 2005	13.46	13.49	13.40	13.47	48,192,952	+0.05(+0.37%)
Jan 26, 2005	13.50	13.55	13.42	13.42	50,840,232	+0.00(+0.00%)
Jan 25, 2005	13.32	13.49	13.26	13.42	59,010,160	+0.18(+1.36%)
Jan 24, 2005	13.50	13.50	13.24	13.24	54,361,572	-0.12(-0.90%)
Jan 21, 2005	13.65	13.68	13.36	13.36	84,787,336	-0.27(-2.00%)
Jan 20, 2005	13.58	13.64	13.52	13.64	61,780,736	+0.05(+0.40%)
Jan 19, 2005	13.92	14.04	13.55	13.58	80,231,088	-0.23(-1.66%)
Jan 18, 2005	13.79	13.83	13.71	13.81	62,277,764	+0.03(+0.20%)
Jan 14, 2005	13.83	13.92	13.78	13.78	47,437,240	-0.04(-0.32%)
Jan 13, 2005	14.11	14.13	13.79	13.83	59,974,172	-0.38(-2.69%)
Jan 12, 2005	14.29	14.33	14.15	14.21	49,098,524	-0.07(-0.46%)
Jan 11, 2005	14.33	14.43	14.19	14.27	39,138,888	-0.16(-1.10%)
Jan 10, 2005	14.37	14.47	14.33	14.43	36,448,372	+0.08(+0.53%)
Jan 07, 2005	14.49	14.52	14.34	14.36	40,895,620	+0.01(+0.04%)
Jan 06, 2005	14.41	14.48	14.34	14.35	38,415,236	+0.01(+0.08%)
Jan 05, 2005	14.45	14.48	14.27	14.34	50,330,928	-0.10(-0.68%)
Jan 04, 2005	14.42	14.52	14.21	14.44	75,888,816	+0.00(+0.00%)
Jan 03, 2005	14.91	14.93	14.44	14.44	84,560,168	-0.24(-1.64%)
Dec 31, 2004	14.87	14.87	14.64	14.68	43,552,244	-0.07(-0.44%)
Dec 30, 2004	14.73	14.84	14.60	14.74	61,666,784	-0.14(-0.92%)
Dec 29, 2004	14.72	14.90	14.68	14.88	56,182,608	+0.17(+1.19%)
Dec 28, 2004	14.56	14.79	14.53	14.71	78,518,136	+0.24(+1.66%)
Dec 27, 2004	14.36	14.54	14.36	14.46	64,436,260	+0.23(+1.65%)
Dec 23, 2004	14.36	14.51	14.19	14.23	95,150,936	+0.07(+0.46%)
Dec 22, 2004	13.84	14.18	13.84	14.16	128,523,328	+0.53(+3.92%)
Dec 21, 2004	13.54	13.75	13.48	13.63	173,169,280	+0.37(+2.80%)
Dec 20, 2004	13.89	13.97	13.21	13.26	242,885,824	-0.80(-5.67%)
Dec 17, 2004	13.70	14.16	12.00	14.06	530,804,160	-1.76(-11.15%)
Dec 16, 2004	15.42	15.88	15.41	15.82	98,339,944	+0.36(+2.33%)
Dec 15, 2004	14.98	15.49	14.96	15.46	76,313,112	+0.54(+3.62%)
Dec 14, 2004	14.86	14.97	14.84	14.92	60,769,640	+0.09(+0.63%)
Dec 13, 2004	14.78	14.92	14.76	14.83	67,288,912	+0.04(+0.26%)
Dec 10, 2004	14.85	14.93	14.77	14.79	52,221,764	-0.15(-1.02%)
Dec 09, 2004	15.03	15.05	14.82	14.94	53,639,752	-0.07(-0.47%)
Dec 08, 2004	14.85	15.04	14.77	15.01	49,910,660	+0.16(+1.10%)
Dec 07, 2004	14.93	15.12	14.84	14.85	64,815,488	-0.01(-0.04%)
Dec 06, 2004	14.95	14.95	14.77	14.85	88,602,904	-0.37(-2.44%)
Dec 03, 2004	15.61	15.61	15.17	15.22	70,132,768	-0.31(-2.00%)
Dec 02, 2004	15.52	15.57	15.40	15.53	56,757,680	+0.13(+0.81%)

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.