Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.05	11.15	10.94	10.98	3,570,995	-0.07(-0.60%)
Feb 25, 2005	10.97	11.09	10.91	11.05	3,662,504	+0.05(+0.42%)
Feb 24, 2005	10.87	11.02	10.82	11.00	3,409,116	+0.15(+1.42%)
Feb 23, 2005	10.87	10.95	10.85	10.85	3,567,672	-0.00(-0.03%)
Feb 22, 2005	11.10	11.13	10.83	10.85	4,525,656	-0.23(-2.06%)
Feb 18, 2005	11.12	11.15	11.04	11.08	4,563,709	-0.01(-0.06%)
Feb 17, 2005	11.26	11.28	11.08	11.08	4,657,333	-0.20(-1.80%)
Feb 16, 2005	11.24	11.37	11.17	11.29	3,194,989	+0.03(+0.25%)
Feb 15, 2005	11.23	11.33	11.19	11.26	2,814,453	+0.03(+0.28%)
Feb 14, 2005	11.30	11.34	11.19	11.23	2,878,480	-0.07(-0.62%)
Feb 11, 2005	11.21	11.35	11.18	11.30	4,164,449	+0.08(+0.75%)
Feb 10, 2005	11.24	11.28	11.18	11.21	2,988,413	+0.01(+0.10%)
Feb 09, 2005	11.34	11.34	11.14	11.20	3,642,571	-0.17(-1.51%)
Feb 08, 2005	11.28	11.46	11.27	11.37	3,127,942	+0.06(+0.56%)
Feb 07, 2005	11.37	11.42	11.30	11.31	3,194,989	-0.07(-0.60%)
Feb 04, 2005	11.30	11.42	11.28	11.38	4,030,053	+0.04(+0.35%)
Feb 03, 2005	11.26	11.35	11.24	11.34	3,382,237	+0.07(+0.60%)
Feb 02, 2005	11.33	11.36	11.21	11.27	4,118,543	-0.05(-0.45%)
Feb 01, 2005	11.13	11.39	11.03	11.32	7,332,861	+0.19(+1.71%)
Jan 31, 2005	10.94	11.16	10.92	11.13	4,769,380	+0.30(+2.81%)
Jan 28, 2005	10.91	10.98	10.81	10.83	5,479,109	-0.04(-0.40%)
Jan 27, 2005	10.84	10.94	10.75	10.87	5,081,359	-0.08(-0.71%)
Jan 26, 2005	10.95	11.02	10.92	10.95	3,661,598	+0.02(+0.20%)
Jan 25, 2005	10.81	10.96	10.78	10.93	3,485,223	+0.15(+1.40%)
Jan 24, 2005	10.82	10.90	10.73	10.78	4,097,100	-0.02(-0.15%)
Jan 21, 2005	10.89	10.96	10.79	10.79	5,272,533	-0.14(-1.27%)
Jan 20, 2005	11.12	11.13	10.93	10.93	3,779,685	-0.21(-1.90%)
Jan 19, 2005	11.30	11.30	11.13	11.14	3,545,021	-0.14(-1.20%)
Jan 18, 2005	11.16	11.32	11.07	11.28	4,461,931	+0.05(+0.47%)
Jan 14, 2005	11.09	11.27	11.09	11.23	3,234,251	+0.17(+1.53%)
Jan 13, 2005	11.19	11.19	11.01	11.06	2,672,508	-0.13(-1.20%)
Jan 12, 2005	11.21	11.22	10.98	11.19	5,026,997	-0.04(-0.35%)
Jan 11, 2005	11.26	11.37	11.22	11.23	7,331,049	+0.09(+0.82%)
Jan 10, 2005	11.11	11.20	11.04	11.14	3,642,873	+0.03(+0.24%)
Jan 07, 2005	11.22	11.24	11.03	11.11	3,355,660	-0.10(-0.89%)
Jan 06, 2005	11.13	11.33	11.11	11.21	5,204,580	+0.07(+0.65%)
Jan 05, 2005	11.23	11.29	11.14	11.14	4,644,045	-0.10(-0.90%)
Jan 04, 2005	11.40	11.42	11.23	11.24	5,524,411	-0.13(-1.16%)
Jan 03, 2005	11.62	11.62	11.35	11.37	4,096,798	-0.23(-2.00%)
Dec 31, 2004	11.63	11.68	11.59	11.61	1,304,995	-0.02(-0.18%)
Dec 30, 2004	11.59	11.66	11.57	11.63	1,987,543	+0.06(+0.56%)
Dec 29, 2004	11.56	11.63	11.56	11.56	1,841,973	+0.01(+0.06%)
Dec 28, 2004	11.42	11.59	11.41	11.56	3,198,915	+0.09(+0.81%)
Dec 27, 2004	11.57	11.63	11.46	11.46	2,234,288	-0.08(-0.73%)
Dec 23, 2004	11.59	11.64	11.54	11.55	2,383,180	-0.01(-0.07%)
Dec 22, 2004	11.68	11.73	11.56	11.56	3,918,309	-0.11(-0.91%)
Dec 21, 2004	11.61	11.67	11.54	11.66	3,408,512	+0.13(+1.13%)
Dec 20, 2004	11.63	11.65	11.43	11.53	3,162,070	-0.07(-0.64%)
Dec 17, 2004	11.55	11.71	11.55	11.61	5,277,969	+0.01(+0.10%)
Dec 16, 2004	11.53	11.67	11.51	11.59	3,652,538	+0.04(+0.33%)
Dec 15, 2004	11.42	11.59	11.40	11.56	3,002,305	+0.10(+0.87%)
Dec 14, 2004	11.45	11.56	11.44	11.46	3,400,358	-0.04(-0.32%)
Dec 13, 2004	11.42	11.53	11.32	11.49	2,501,871	+0.18(+1.61%)
Dec 10, 2004	11.37	11.44	11.31	11.31	2,765,527	-0.06(-0.51%)
Dec 09, 2004	11.29	11.41	11.18	11.37	5,107,030	+0.01(+0.09%)
Dec 08, 2004	11.35	11.48	11.30	11.36	3,018,312	+0.06(+0.53%)
Dec 07, 2004	11.42	11.52	11.30	11.30	4,554,045	-0.12(-1.02%)
Dec 06, 2004	11.26	11.57	11.21	11.42	6,657,562	+0.15(+1.31%)
Dec 03, 2004	11.26	11.35	11.18	11.27	3,712,336	+0.08(+0.74%)
Dec 02, 2004	11.23	11.25	11.14	11.19	2,635,662	-0.06(-0.57%)

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.