Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.55	12.58	12.18	12.30	4,782,059	-0.34(-2.67%)
Feb 25, 2005	12.48	12.69	12.44	12.64	2,246,360	+0.10(+0.78%)
Feb 24, 2005	12.45	12.56	12.40	12.54	2,528,943	+0.03(+0.21%)
Feb 23, 2005	12.39	12.54	12.25	12.52	3,028,922	+0.27(+2.18%)
Feb 22, 2005	12.44	12.45	12.21	12.25	4,379,463	-0.27(-2.13%)
Feb 18, 2005	12.65	12.66	12.46	12.52	5,591,978	-0.12(-0.98%)
Feb 17, 2005	12.66	12.70	12.52	12.64	3,772,981	-0.06(-0.49%)
Feb 16, 2005	12.69	12.84	12.63	12.70	3,266,359	+0.00(+0.00%)
Feb 15, 2005	12.67	12.73	12.61	12.70	2,755,121	+0.04(+0.28%)
Feb 14, 2005	12.86	12.91	12.57	12.67	4,141,464	-0.20(-1.52%)
Feb 11, 2005	12.84	12.92	12.76	12.86	3,702,842	-0.06(-0.48%)
Feb 10, 2005	12.74	13.02	12.73	12.92	2,665,393	+0.20(+1.54%)
Feb 09, 2005	13.11	13.21	12.68	12.73	3,317,809	-0.38(-2.91%)
Feb 08, 2005	13.17	13.31	13.03	13.11	2,144,248	-0.07(-0.54%)
Feb 07, 2005	13.07	13.32	13.06	13.18	3,008,882	+0.04(+0.27%)
Feb 04, 2005	12.98	13.26	12.92	13.15	2,888,532	+0.18(+1.37%)
Feb 03, 2005	12.93	13.07	12.84	12.97	3,312,405	+0.04(+0.34%)
Feb 02, 2005	12.93	13.11	12.84	12.92	4,207,212	+0.00(+0.00%)
Feb 01, 2005	12.86	12.93	12.76	12.92	3,651,054	+0.06(+0.48%)
Jan 31, 2005	12.84	12.92	12.76	12.86	3,431,067	+0.22(+1.76%)
Jan 28, 2005	12.71	12.74	12.52	12.64	3,743,259	-0.06(-0.49%)
Jan 27, 2005	12.79	12.79	12.60	12.70	3,611,650	-0.08(-0.63%)
Jan 26, 2005	12.84	12.86	12.65	12.78	5,346,661	+0.12(+0.98%)
Jan 25, 2005	12.36	12.85	12.36	12.66	5,801,719	+0.41(+3.34%)
Jan 24, 2005	12.29	12.40	12.08	12.25	5,741,488	-0.04(-0.36%)
Jan 21, 2005	12.50	12.56	12.23	12.29	6,098,487	-0.20(-1.56%)
Jan 20, 2005	12.75	12.87	12.45	12.49	6,186,752	-0.29(-2.29%)
Jan 19, 2005	13.02	13.15	12.66	12.78	7,358,624	-0.54(-4.07%)
Jan 18, 2005	13.46	13.50	13.31	13.32	5,820,296	+0.02(+0.13%)
Jan 14, 2005	13.39	13.47	13.19	13.31	4,516,589	+0.00(+0.00%)
Jan 13, 2005	13.51	13.67	13.23	13.31	3,963,245	-0.26(-1.90%)
Jan 12, 2005	13.70	13.72	13.38	13.56	3,726,822	-0.13(-0.97%)
Jan 11, 2005	13.79	13.87	13.67	13.70	3,837,716	-0.21(-1.53%)
Jan 10, 2005	13.75	14.01	13.74	13.91	2,783,717	+0.09(+0.64%)
Jan 07, 2005	13.97	14.03	13.71	13.82	3,227,743	+0.06(+0.45%)
Jan 06, 2005	13.87	14.08	13.76	13.76	3,427,577	-0.11(-0.77%)
Jan 05, 2005	13.85	13.88	13.70	13.87	3,922,153	+0.00(+0.00%)
Jan 04, 2005	14.21	14.24	13.81	13.87	3,989,815	-0.41(-2.86%)
Jan 03, 2005	14.51	14.61	14.21	14.27	3,659,948	-0.19(-1.29%)
Dec 31, 2004	14.53	14.59	14.43	14.46	2,481,771	-0.07(-0.49%)
Dec 30, 2004	14.37	14.55	14.31	14.53	2,774,373	+0.21(+1.49%)
Dec 29, 2004	14.17	14.46	14.17	14.32	3,851,226	+0.21(+1.51%)
Dec 28, 2004	13.92	14.11	13.87	14.11	2,202,791	+0.20(+1.47%)
Dec 27, 2004	13.94	14.04	13.90	13.90	2,419,175	-0.04(-0.25%)
Dec 23, 2004	14.06	14.12	13.91	13.94	1,492,845	-0.12(-0.88%)
Dec 22, 2004	14.02	14.19	13.95	14.06	2,372,228	+0.11(+0.76%)
Dec 21, 2004	13.82	14.03	13.77	13.95	2,655,373	+0.12(+0.83%)
Dec 20, 2004	13.99	14.06	13.82	13.84	2,009,487	-0.20(-1.39%)
Dec 17, 2004	14.03	14.13	14.00	14.03	5,689,024	+0.02(+0.13%)
Dec 16, 2004	13.98	14.06	13.89	14.02	3,691,246	-0.04(-0.25%)
Dec 15, 2004	14.14	14.20	13.95	14.05	2,865,903	-0.17(-1.19%)
Dec 14, 2004	14.12	14.30	14.11	14.22	4,801,536	+0.08(+0.57%)
Dec 13, 2004	13.95	14.16	13.93	14.14	3,598,703	+0.19(+1.34%)
Dec 10, 2004	13.84	14.10	13.79	13.95	2,248,725	-0.01(-0.06%)
Dec 09, 2004	13.80	14.01	13.69	13.96	2,527,367	+0.07(+0.51%)
Dec 08, 2004	14.01	14.09	13.82	13.89	3,022,055	-0.08(-0.57%)
Dec 07, 2004	14.06	14.28	13.94	13.97	3,402,696	-0.11(-0.76%)
Dec 06, 2004	14.12	14.23	14.05	14.08	2,835,505	-0.24(-1.67%)
Dec 03, 2004	14.47	14.63	14.09	14.32	3,325,915	-0.16(-1.10%)
Dec 02, 2004	14.41	14.88	14.39	14.48	4,531,900	-0.02(-0.12%)

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.