Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.76	12.89	12.56	12.66	13,051,200	-0.18(-1.40%)
Feb 25, 2005	12.76	12.99	12.76	12.84	6,486,200	+0.07(+0.55%)
Feb 24, 2005	12.70	12.85	12.59	12.77	8,589,800	-0.03(-0.23%)
Feb 23, 2005	12.75	12.82	12.57	12.80	10,572,400	+0.10(+0.79%)
Feb 22, 2005	12.50	12.90	12.50	12.70	11,055,900	+0.01(+0.08%)
Feb 18, 2005	12.89	12.96	12.67	12.69	16,356,500	-0.25(-1.93%)
Feb 17, 2005	13.05	13.16	12.91	12.94	15,339,900	-0.22(-1.67%)
Feb 16, 2005	13.06	13.18	13.06	13.16	13,995,500	-0.22(-1.64%)
Feb 15, 2005	13.01	13.38	13.00	13.38	15,500,500	+0.34(+2.61%)
Feb 14, 2005	13.06	13.19	12.97	13.04	15,706,900	-0.09(-0.69%)
Feb 11, 2005	12.95	13.22	12.84	13.13	11,957,800	+0.13(+1.00%)
Feb 10, 2005	12.98	13.10	12.90	13.00	10,750,900	+0.00(+0.00%)
Feb 09, 2005	13.05	13.18	12.95	13.00	11,601,600	-0.21(-1.59%)
Feb 08, 2005	13.06	13.27	13.06	13.21	12,005,300	+0.05(+0.38%)
Feb 07, 2005	13.15	13.39	13.13	13.16	13,064,600	+0.01(+0.08%)
Feb 04, 2005	12.62	13.21	12.61	13.15	16,939,600	+0.55(+4.37%)
Feb 03, 2005	12.79	12.83	12.50	12.60	12,768,100	-0.29(-2.25%)
Feb 02, 2005	13.06	13.07	12.82	12.89	11,529,400	-0.05(-0.39%)
Feb 01, 2005	13.00	13.05	12.91	12.94	15,902,800	-0.16(-1.22%)
Jan 31, 2005	13.09	13.19	12.96	13.10	13,167,700	+0.13(+1.00%)
Jan 28, 2005	12.98	13.00	12.85	12.97	12,625,200	+0.08(+0.62%)
Jan 27, 2005	12.80	13.01	12.79	12.89	12,777,500	+0.11(+0.86%)
Jan 26, 2005	12.79	12.84	12.66	12.78	21,270,100	+0.30(+2.40%)
Jan 25, 2005	12.35	12.77	12.24	12.48	42,345,700	-0.36(-2.80%)
Jan 24, 2005	13.17	13.28	12.84	12.84	12,914,900	-0.25(-1.91%)
Jan 21, 2005	13.25	13.39	13.07	13.09	16,750,000	-0.07(-0.53%)
Jan 20, 2005	13.27	13.43	12.80	13.16	15,789,700	-0.20(-1.50%)
Jan 19, 2005	14.00	14.01	13.31	13.36	20,863,800	-0.54(-3.88%)
Jan 18, 2005	13.66	13.90	13.62	13.90	8,626,200	+0.15(+1.09%)
Jan 14, 2005	13.65	13.90	13.65	13.75	13,991,100	+0.16(+1.18%)
Jan 13, 2005	13.76	13.83	13.50	13.59	14,343,500	-0.24(-1.74%)
Jan 12, 2005	13.79	13.90	13.61	13.83	10,995,400	+0.15(+1.10%)
Jan 11, 2005	13.88	14.04	13.67	13.68	13,458,800	-0.40(-2.84%)
Jan 10, 2005	13.77	14.10	13.74	14.08	10,807,200	+0.23(+1.66%)
Jan 07, 2005	13.90	13.94	13.58	13.85	11,410,200	+0.05(+0.36%)
Jan 06, 2005	14.15	14.18	13.55	13.80	19,786,100	-0.25(-1.78%)
Jan 05, 2005	14.30	14.53	13.95	14.05	16,057,800	-0.26(-1.82%)
Jan 04, 2005	14.69	14.80	14.16	14.31	17,371,100	-0.42(-2.85%)
Jan 03, 2005	14.97	15.09	14.63	14.73	14,783,100	-0.14(-0.94%)
Dec 31, 2004	14.81	14.98	14.80	14.87	9,147,200	+0.05(+0.34%)
Dec 30, 2004	14.73	14.88	14.70	14.82	10,491,100	+0.18(+1.23%)
Dec 29, 2004	14.35	14.73	14.35	14.64	10,365,600	+0.22(+1.53%)
Dec 28, 2004	14.36	14.43	14.30	14.42	4,912,300	+0.10(+0.70%)
Dec 27, 2004	14.56	14.60	14.22	14.32	6,962,600	-0.18(-1.24%)
Dec 23, 2004	14.40	14.68	14.38	14.50	14,106,100	+0.01(+0.07%)
Dec 22, 2004	14.40	14.55	14.37	14.49	13,188,700	+0.00(+0.00%)
Dec 21, 2004	14.23	14.49	14.11	14.49	12,799,400	+0.46(+3.28%)
Dec 20, 2004	14.25	14.50	13.99	14.03	12,511,800	-0.18(-1.27%)
Dec 17, 2004	14.12	14.32	14.10	14.21	14,356,100	-0.10(-0.70%)
Dec 16, 2004	14.67	14.79	14.25	14.31	19,380,200	-0.34(-2.32%)
Dec 15, 2004	14.37	14.67	14.27	14.65	14,135,200	+0.23(+1.60%)
Dec 14, 2004	14.34	14.43	14.18	14.42	12,092,300	+0.20(+1.41%)
Dec 13, 2004	14.28	14.51	14.10	14.22	10,980,900	+0.02(+0.14%)
Dec 10, 2004	14.30	14.40	14.08	14.20	7,171,400	-0.13(-0.91%)
Dec 09, 2004	14.27	14.39	13.89	14.33	15,111,100	-0.06(-0.42%)
Dec 08, 2004	14.45	14.57	14.25	14.39	10,406,200	-0.13(-0.90%)
Dec 07, 2004	14.82	14.91	14.45	14.52	16,188,500	-0.28(-1.89%)
Dec 06, 2004	14.26	14.81	14.19	14.80	15,937,000	+0.41(+2.85%)
Dec 03, 2004	14.40	14.65	14.18	14.39	16,403,300	-0.05(-0.35%)
Dec 02, 2004	13.91	14.56	13.88	14.44	26,044,400	+0.42(+3.00%)

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.