Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.04	14.15	13.40	13.82	809,500	-0.09(-0.65%)
Feb 25, 2005	13.75	14.01	13.70	13.91	1,748,400	+0.16(+1.16%)
Feb 24, 2005	13.90	14.13	13.62	13.75	2,435,300	+0.15(+1.10%)
Feb 23, 2005	12.94	13.63	12.85	13.60	1,870,400	+0.95(+7.51%)
Feb 22, 2005	12.99	13.00	12.57	12.65	492,000	-0.24(-1.86%)
Feb 18, 2005	12.72	12.93	12.55	12.89	293,300	+0.19(+1.50%)
Feb 17, 2005	13.00	13.01	12.60	12.70	1,034,600	-0.28(-2.16%)
Feb 16, 2005	12.76	13.06	12.62	12.98	887,200	+0.32(+2.53%)
Feb 15, 2005	12.85	13.00	12.58	12.66	574,200	-0.19(-1.48%)
Feb 14, 2005	13.00	13.00	12.71	12.85	465,100	-0.14(-1.08%)
Feb 11, 2005	12.95	13.16	12.83	12.99	518,600	+0.09(+0.70%)
Feb 10, 2005	12.68	12.98	12.60	12.90	433,800	+0.23(+1.82%)
Feb 09, 2005	12.83	12.91	12.67	12.67	433,600	-0.18(-1.40%)
Feb 08, 2005	12.46	12.85	12.46	12.85	587,300	+0.32(+2.55%)
Feb 07, 2005	12.84	12.85	12.38	12.53	690,800	-0.33(-2.57%)
Feb 04, 2005	12.84	12.95	12.72	12.86	390,000	+0.02(+0.16%)
Feb 03, 2005	12.60	12.84	12.52	12.84	506,000	+0.07(+0.55%)
Feb 02, 2005	12.40	12.81	12.37	12.77	394,500	+0.32(+2.57%)
Feb 01, 2005	12.41	12.53	12.26	12.45	654,000	+0.04(+0.32%)
Jan 31, 2005	12.16	12.45	11.95	12.41	485,100	+0.25(+2.06%)
Jan 28, 2005	12.25	12.29	12.00	12.16	545,900	-0.09(-0.73%)
Jan 27, 2005	12.15	12.44	12.05	12.25	816,300	+0.14(+1.16%)
Jan 26, 2005	12.24	12.30	12.00	12.11	926,400	-0.04(-0.33%)
Jan 25, 2005	11.98	12.15	11.81	12.15	1,966,000	+0.23(+1.93%)
Jan 24, 2005	11.82	12.00	11.80	11.92	964,300	+0.22(+1.88%)
Jan 21, 2005	11.51	11.85	11.45	11.70	1,273,700	+0.35(+3.08%)
Jan 20, 2005	11.41	11.62	11.14	11.35	1,020,800	-0.16(-1.39%)
Jan 19, 2005	11.72	11.73	11.50	11.51	458,300	-0.21(-1.79%)
Jan 18, 2005	11.74	11.87	11.65	11.72	594,100	-0.01(-0.09%)
Jan 14, 2005	11.62	11.75	11.52	11.73	350,400	+0.21(+1.82%)
Jan 13, 2005	11.40	11.68	11.39	11.52	580,200	+0.16(+1.41%)
Jan 12, 2005	11.00	11.39	10.87	11.36	744,900	+0.36(+3.27%)
Jan 11, 2005	11.00	11.06	10.82	11.00	561,000	-0.06(-0.54%)
Jan 10, 2005	11.08	11.37	10.68	11.06	2,693,200	+0.09(+0.82%)
Jan 07, 2005	10.94	10.99	10.81	10.97	1,365,200	+0.02(+0.18%)
Jan 06, 2005	10.75	10.99	10.70	10.95	1,636,800	+0.19(+1.77%)
Jan 05, 2005	11.00	11.05	10.73	10.76	1,376,800	-0.27(-2.45%)
Jan 04, 2005	11.20	11.34	11.03	11.03	630,600	-0.17(-1.52%)
Jan 03, 2005	11.72	11.72	11.12	11.20	1,014,000	-0.60(-5.08%)
Dec 31, 2004	11.75	11.96	11.69	11.80	439,800	+0.09(+0.77%)
Dec 30, 2004	11.78	11.78	11.62	11.71	281,200	-0.07(-0.59%)
Dec 29, 2004	11.68	11.81	11.57	11.78	339,600	+0.11(+0.94%)
Dec 28, 2004	11.42	11.68	11.42	11.67	499,800	+0.19(+1.66%)
Dec 27, 2004	11.79	11.83	11.35	11.48	540,000	-0.40(-3.37%)
Dec 23, 2004	11.75	11.91	11.72	11.88	320,600	+0.16(+1.37%)
Dec 22, 2004	11.99	12.04	11.62	11.72	998,800	-0.19(-1.60%)
Dec 21, 2004	11.74	11.95	11.68	11.91	693,400	+0.17(+1.45%)
Dec 20, 2004	11.69	11.88	11.67	11.74	325,200	+0.06(+0.51%)
Dec 17, 2004	11.68	11.82	11.65	11.68	730,700	+0.01(+0.09%)
Dec 16, 2004	11.84	11.92	11.63	11.67	650,300	-0.17(-1.44%)
Dec 15, 2004	11.85	11.94	11.63	11.84	884,500	+0.09(+0.77%)
Dec 14, 2004	11.60	11.80	11.59	11.75	769,400	+0.25(+2.17%)
Dec 13, 2004	11.41	11.56	11.37	11.50	1,039,600	+0.10(+0.88%)
Dec 10, 2004	11.50	11.52	11.34	11.40	1,048,500	-0.05(-0.44%)
Dec 09, 2004	11.43	11.45	11.22	11.45	1,273,000	+0.02(+0.17%)
Dec 08, 2004	11.52	11.66	11.30	11.43	1,960,100	-0.14(-1.21%)
Dec 07, 2004	11.93	11.99	11.53	11.57	666,700	-0.41(-3.42%)
Dec 06, 2004	12.11	12.20	11.85	11.98	521,100	-0.06(-0.50%)
Dec 03, 2004	11.79	12.13	11.77	12.04	531,200	+0.25(+2.12%)
Dec 02, 2004	11.85	12.06	11.69	11.79	924,800	-0.45(-3.68%)

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.