Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.73	14.73	14.13	14.20	2,452,493	-0.18(-1.26%)
Feb 25, 2005	14.28	14.44	14.22	14.38	1,591,579	+0.10(+0.71%)
Feb 24, 2005	14.18	14.30	14.11	14.28	2,180,347	+0.45(+3.24%)
Feb 23, 2005	13.84	13.93	13.72	13.83	1,184,066	+0.32(+2.35%)
Feb 22, 2005	13.50	13.85	13.49	13.51	2,287,829	-0.02(-0.13%)
Feb 18, 2005	13.59	13.66	13.48	13.53	1,276,193	-0.06(-0.46%)
Feb 17, 2005	13.53	13.68	13.50	13.59	1,412,090	+0.23(+1.70%)
Feb 16, 2005	13.25	13.37	13.20	13.37	1,024,519	+0.01(+0.04%)
Feb 15, 2005	13.35	13.41	13.32	13.36	1,141,002	+0.01(+0.08%)
Feb 14, 2005	13.34	13.43	13.26	13.35	1,553,457	+0.17(+1.29%)
Feb 11, 2005	13.03	13.25	12.95	13.18	1,054,522	+0.16(+1.26%)
Feb 10, 2005	12.98	13.03	12.89	13.02	1,473,331	-0.07(-0.56%)
Feb 09, 2005	12.92	13.20	12.92	13.09	1,208,774	+0.05(+0.39%)
Feb 08, 2005	12.95	13.09	12.93	13.04	1,243,895	+0.02(+0.13%)
Feb 07, 2005	12.86	13.03	12.81	13.02	1,133,237	+0.27(+2.13%)
Feb 04, 2005	12.66	12.88	12.64	12.75	2,613,981	+0.21(+1.67%)
Feb 03, 2005	12.40	12.54	12.35	12.54	1,683,706	+0.14(+1.10%)
Feb 02, 2005	12.19	12.44	12.19	12.40	1,020,460	+0.18(+1.48%)
Feb 01, 2005	12.13	12.31	12.13	12.22	759,080	+0.02(+0.14%)
Jan 31, 2005	12.06	12.25	12.05	12.20	702,603	+0.30(+2.52%)
Jan 28, 2005	11.88	11.91	11.76	11.90	1,166,064	+0.07(+0.57%)
Jan 27, 2005	11.93	11.95	11.79	11.84	1,463,448	-0.23(-1.92%)
Jan 26, 2005	11.96	12.10	11.94	12.07	978,809	+0.21(+1.77%)
Jan 25, 2005	11.96	12.04	11.86	11.86	1,362,849	-0.01(-0.05%)
Jan 24, 2005	11.84	11.93	11.78	11.86	676,306	+0.20(+1.70%)
Jan 21, 2005	11.57	11.75	11.49	11.67	2,209,644	+0.45(+3.99%)
Jan 20, 2005	11.49	11.49	11.22	11.22	2,873,950	-0.36(-3.08%)
Jan 19, 2005	11.77	11.80	11.58	11.58	2,070,394	-0.14(-1.16%)
Jan 18, 2005	11.64	11.76	11.58	11.71	2,522,383	-0.25(-2.13%)
Jan 14, 2005	11.75	12.00	11.73	11.97	1,492,569	+0.16(+1.34%)
Jan 13, 2005	11.70	11.86	11.69	11.81	1,026,990	+0.14(+1.17%)
Jan 12, 2005	11.59	11.73	11.36	11.67	2,592,273	+0.13(+1.13%)
Jan 11, 2005	11.56	11.64	11.45	11.54	2,317,479	-0.10(-0.83%)
Jan 10, 2005	11.76	11.79	11.53	11.64	1,293,489	-0.06(-0.53%)
Jan 07, 2005	11.73	11.80	11.53	11.70	1,957,265	+0.16(+1.37%)
Jan 06, 2005	11.62	11.68	11.41	11.54	4,060,663	-0.10(-0.88%)
Jan 05, 2005	11.81	11.90	11.63	11.64	2,091,043	-0.10(-0.87%)
Jan 04, 2005	12.30	12.30	11.67	11.75	7,554,796	-0.53(-4.29%)
Jan 03, 2005	12.65	12.67	12.27	12.27	2,482,320	-0.33(-2.65%)
Dec 31, 2004	12.58	12.66	12.57	12.61	1,052,052	+0.04(+0.32%)
Dec 30, 2004	12.59	12.59	12.49	12.57	745,666	+0.05(+0.36%)
Dec 29, 2004	12.47	12.58	12.43	12.52	743,196	+0.06(+0.50%)
Dec 28, 2004	12.35	12.47	12.30	12.46	906,625	+0.15(+1.24%)
Dec 27, 2004	12.28	12.35	12.27	12.31	728,017	+0.05(+0.37%)
Dec 23, 2004	12.10	12.27	12.09	12.26	592,297	-0.18(-1.41%)
Dec 22, 2004	12.40	12.49	12.32	12.44	1,382,969	-0.02(-0.18%)
Dec 21, 2004	12.24	12.47	12.24	12.46	704,721	+0.16(+1.34%)
Dec 20, 2004	12.17	12.30	12.17	12.30	837,264	+0.18(+1.45%)
Dec 17, 2004	12.20	12.20	12.07	12.12	441,752	-0.01(-0.05%)
Dec 16, 2004	12.10	12.19	12.05	12.13	615,770	+0.03(+0.23%)
Dec 15, 2004	12.03	12.13	11.96	12.10	1,086,467	+0.14(+1.19%)
Dec 14, 2004	11.93	11.97	11.85	11.96	378,039	+0.10(+0.86%)
Dec 13, 2004	11.73	11.85	11.71	11.85	570,060	+0.25(+2.15%)
Dec 10, 2004	11.41	11.64	11.41	11.60	1,151,415	+0.22(+1.94%)
Dec 09, 2004	11.43	11.50	11.22	11.38	1,780,599	-0.31(-2.67%)
Dec 08, 2004	11.49	11.69	11.43	11.69	1,013,753	+0.09(+0.78%)
Dec 07, 2004	11.85	11.91	11.60	11.60	1,279,370	-0.46(-3.85%)
Dec 06, 2004	12.01	12.07	11.96	12.07	507,935	+0.02(+0.19%)
Dec 03, 2004	12.01	12.07	11.98	12.05	3,018,494	+0.22(+1.87%)
Dec 02, 2004	11.93	11.94	11.76	11.83	730,841	-0.13(-1.09%)

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.