Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.90	13.96	13.69	13.79	1,646,764	-0.03(-0.19%)
Feb 25, 2005	13.61	13.88	13.61	13.82	2,200,514	+0.24(+1.78%)
Feb 24, 2005	13.53	13.61	13.49	13.58	1,100,958	+0.05(+0.40%)
Feb 23, 2005	13.57	13.65	13.41	13.52	2,845,855	+0.06(+0.41%)
Feb 22, 2005	13.50	13.60	13.45	13.47	2,635,102	-0.03(-0.19%)
Feb 18, 2005	13.60	13.69	13.36	13.49	2,175,280	-0.09(-0.66%)
Feb 17, 2005	13.58	13.65	13.51	13.58	1,501,433	+0.00(+0.00%)
Feb 16, 2005	13.57	13.60	13.46	13.58	1,429,937	-0.03(-0.25%)
Feb 15, 2005	13.46	13.67	13.46	13.62	1,353,299	+0.21(+1.56%)
Feb 14, 2005	13.63	13.71	13.39	13.41	1,111,238	-0.22(-1.63%)
Feb 11, 2005	13.64	13.76	13.52	13.63	1,222,456	-0.01(-0.06%)
Feb 10, 2005	13.40	13.74	13.40	13.64	2,189,766	+0.24(+1.81%)
Feb 09, 2005	13.39	13.50	13.34	13.40	2,229,019	-0.04(-0.33%)
Feb 08, 2005	13.48	13.50	13.40	13.44	1,373,393	+0.00(+0.00%)
Feb 07, 2005	13.32	13.48	13.20	13.44	2,005,650	+0.11(+0.80%)
Feb 04, 2005	13.10	13.37	13.10	13.33	2,431,827	+0.23(+1.73%)
Feb 03, 2005	13.16	13.17	13.00	13.11	1,015,909	-0.02(-0.13%)
Feb 02, 2005	13.20	13.26	13.07	13.12	2,150,045	+0.11(+0.87%)
Feb 01, 2005	12.59	13.10	12.59	13.01	4,028,123	+0.42(+3.35%)
Jan 31, 2005	12.57	12.70	12.51	12.59	2,502,389	+0.14(+1.12%)
Jan 28, 2005	12.57	12.58	12.41	12.45	1,693,961	-0.07(-0.53%)
Jan 27, 2005	12.64	12.76	12.51	12.52	2,474,351	-0.18(-1.42%)
Jan 26, 2005	12.36	12.73	12.35	12.70	2,556,596	+0.38(+3.09%)
Jan 25, 2005	12.37	12.49	12.32	12.32	1,738,822	-0.06(-0.45%)
Jan 24, 2005	12.41	12.43	12.35	12.37	1,572,463	+0.01(+0.09%)
Jan 21, 2005	12.58	12.60	12.29	12.36	3,985,599	-0.21(-1.65%)
Jan 20, 2005	12.86	12.86	12.56	12.57	2,467,809	-0.34(-2.67%)
Jan 19, 2005	12.93	13.06	12.82	12.91	4,015,973	-0.02(-0.12%)
Jan 18, 2005	12.67	12.93	12.48	12.93	2,464,071	+0.33(+2.65%)
Jan 14, 2005	12.25	12.61	12.23	12.59	2,311,264	+0.33(+2.71%)
Jan 13, 2005	12.35	12.39	12.20	12.26	1,812,188	-0.09(-0.71%)
Jan 12, 2005	12.18	12.37	12.01	12.35	1,602,370	+0.25(+2.05%)
Jan 11, 2005	12.40	12.47	12.02	12.10	1,726,205	-0.27(-2.16%)
Jan 10, 2005	12.31	12.48	12.27	12.37	745,810	+0.05(+0.43%)
Jan 07, 2005	12.47	12.52	12.30	12.32	1,157,034	-0.10(-0.79%)
Jan 06, 2005	12.41	12.57	12.19	12.41	2,088,362	+0.04(+0.33%)
Jan 05, 2005	12.47	12.48	12.33	12.37	1,590,220	-0.02(-0.14%)
Jan 04, 2005	12.79	12.79	12.39	12.39	2,386,499	-0.42(-3.26%)
Jan 03, 2005	12.95	12.99	12.74	12.81	1,634,614	-0.14(-1.07%)
Dec 31, 2004	12.95	12.99	12.91	12.95	357,484	+0.02(+0.17%)
Dec 30, 2004	13.00	13.01	12.83	12.93	978,525	-0.08(-0.64%)
Dec 29, 2004	13.00	13.03	12.91	13.01	1,037,405	+0.02(+0.15%)
Dec 28, 2004	12.66	12.99	12.65	12.99	4,199,622	+0.34(+2.69%)
Dec 27, 2004	12.63	12.67	12.60	12.65	1,415,450	-0.02(-0.12%)
Dec 23, 2004	12.67	12.70	12.62	12.66	1,197,221	+0.01(+0.05%)
Dec 22, 2004	12.64	12.68	12.60	12.66	1,311,242	+0.00(+0.03%)
Dec 21, 2004	12.65	12.69	12.62	12.65	1,559,846	+0.01(+0.05%)
Dec 20, 2004	12.63	12.69	12.60	12.65	1,238,811	+0.01(+0.07%)
Dec 17, 2004	12.77	12.77	12.54	12.64	958,898	-0.02(-0.17%)
Dec 16, 2004	12.72	12.78	12.64	12.66	1,709,382	-0.10(-0.77%)
Dec 15, 2004	12.73	12.78	12.57	12.76	3,250,536	+0.04(+0.29%)
Dec 14, 2004	12.56	12.80	12.56	12.72	2,133,690	+0.15(+1.19%)
Dec 13, 2004	12.35	12.70	12.33	12.57	3,541,197	+0.26(+2.12%)
Dec 10, 2004	12.45	12.45	12.28	12.31	3,115,954	-0.14(-1.13%)
Dec 09, 2004	12.60	12.64	12.39	12.45	3,558,954	-0.25(-2.00%)
Dec 08, 2004	12.66	12.81	12.58	12.71	1,264,980	-0.07(-0.59%)
Dec 07, 2004	12.84	12.85	12.76	12.78	1,399,562	-0.05(-0.42%)
Dec 06, 2004	12.94	12.94	12.83	12.84	1,493,489	-0.11(-0.83%)
Dec 03, 2004	13.14	13.17	12.85	12.94	2,696,786	-0.20(-1.50%)
Dec 02, 2004	13.37	13.37	13.10	13.14	1,545,360	-0.27(-2.00%)

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.