Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.49	13.77	13.30	13.68	713,360	+0.13(+0.94%)
Feb 25, 2005	13.39	13.61	13.29	13.55	812,216	+0.06(+0.47%)
Feb 24, 2005	13.37	13.54	13.28	13.49	510,827	+0.13(+0.96%)
Feb 23, 2005	12.96	13.44	12.87	13.36	708,976	+0.43(+3.32%)
Feb 22, 2005	13.39	13.39	12.88	12.93	418,437	-0.52(-3.87%)
Feb 18, 2005	13.38	13.51	13.22	13.45	578,338	+0.07(+0.55%)
Feb 17, 2005	13.27	13.58	13.27	13.38	830,737	+0.06(+0.48%)
Feb 16, 2005	13.21	13.31	13.14	13.31	672,590	+0.01(+0.07%)
Feb 15, 2005	12.92	13.32	12.89	13.30	1,711,561	+0.34(+2.60%)
Feb 14, 2005	12.87	13.02	12.74	12.97	441,781	+0.01(+0.07%)
Feb 11, 2005	12.82	13.03	12.72	12.96	283,744	+0.07(+0.57%)
Feb 10, 2005	12.90	12.93	12.76	12.88	364,187	-0.05(-0.35%)
Feb 09, 2005	12.96	12.97	12.79	12.93	507,539	-0.05(-0.42%)
Feb 08, 2005	13.05	13.09	12.77	12.98	377,448	-0.12(-0.91%)
Feb 07, 2005	13.18	13.18	13.02	13.10	228,726	-0.10(-0.76%)
Feb 04, 2005	12.88	13.20	12.88	13.20	461,947	+0.26(+1.97%)
Feb 03, 2005	12.73	12.96	12.62	12.95	646,178	+0.14(+1.07%)
Feb 02, 2005	12.83	12.92	12.76	12.81	387,202	-0.05(-0.35%)
Feb 01, 2005	12.98	13.08	12.76	12.86	537,349	-0.18(-1.40%)
Jan 31, 2005	12.59	13.07	12.58	13.04	609,573	+0.45(+3.55%)
Jan 28, 2005	12.63	12.70	12.48	12.59	697,688	-0.05(-0.36%)
Jan 27, 2005	13.00	13.04	12.58	12.64	801,585	-0.46(-3.48%)
Jan 26, 2005	12.68	13.18	12.66	13.09	695,606	+0.32(+2.50%)
Jan 25, 2005	12.87	13.00	12.72	12.77	871,507	-0.16(-1.27%)
Jan 24, 2005	13.32	13.34	12.91	12.94	1,540,481	-0.41(-3.08%)
Jan 21, 2005	13.43	13.52	13.35	13.35	449,343	-0.10(-0.75%)
Jan 20, 2005	13.55	13.61	13.36	13.45	740,321	-0.30(-2.19%)
Jan 19, 2005	13.48	14.17	13.25	13.75	1,246,216	+0.27(+2.03%)
Jan 18, 2005	13.03	13.50	12.95	13.48	711,716	+0.31(+2.36%)
Jan 14, 2005	12.96	13.20	12.93	13.17	352,022	+0.28(+2.20%)
Jan 13, 2005	13.26	13.26	12.85	12.88	636,643	-0.42(-3.15%)
Jan 12, 2005	13.18	13.34	12.96	13.30	611,545	+0.06(+0.48%)
Jan 11, 2005	13.48	13.49	13.20	13.24	474,769	-0.33(-2.42%)
Jan 10, 2005	13.59	13.68	13.42	13.57	757,637	-0.11(-0.80%)
Jan 07, 2005	13.62	13.78	13.54	13.68	744,595	+0.15(+1.08%)
Jan 06, 2005	13.37	13.63	13.30	13.53	563,433	+0.16(+1.16%)
Jan 05, 2005	13.23	13.44	13.23	13.38	703,168	+0.17(+1.31%)
Jan 04, 2005	13.81	13.89	13.07	13.20	764,541	-0.65(-4.68%)
Jan 03, 2005	13.68	14.05	13.68	13.85	766,514	+0.17(+1.27%)
Dec 31, 2004	13.55	13.81	13.41	13.68	386,654	+0.02(+0.13%)
Dec 30, 2004	13.60	13.71	13.58	13.66	252,399	-0.01(-0.07%)
Dec 29, 2004	13.61	13.78	13.60	13.67	308,951	+0.00(+0.00%)
Dec 28, 2004	13.46	13.72	13.46	13.67	424,465	+0.19(+1.42%)
Dec 27, 2004	13.50	13.58	13.39	13.48	434,219	-0.04(-0.27%)
Dec 23, 2004	13.45	13.60	13.41	13.51	268,619	+0.00(+0.00%)
Dec 22, 2004	13.23	13.56	13.18	13.51	669,302	+0.29(+2.21%)
Dec 21, 2004	13.63	13.63	13.16	13.22	821,422	-0.42(-3.08%)
Dec 20, 2004	13.63	13.77	13.56	13.64	905,482	+0.05(+0.34%)
Dec 17, 2004	12.91	13.60	12.91	13.60	1,193,719	+0.43(+3.26%)
Dec 16, 2004	13.38	13.43	12.98	13.17	628,752	-0.26(-1.97%)
Dec 15, 2004	13.55	13.58	13.38	13.43	554,336	-0.12(-0.88%)
Dec 14, 2004	13.46	13.59	13.20	13.55	788,433	-0.04(-0.27%)
Dec 13, 2004	13.00	13.59	12.99	13.59	1,090,151	+0.63(+4.86%)
Dec 10, 2004	13.01	13.02	12.81	12.96	532,746	-0.15(-1.11%)
Dec 09, 2004	13.13	13.13	12.83	13.10	472,468	-0.05(-0.35%)
Dec 08, 2004	13.00	13.18	12.91	13.15	661,412	+0.06(+0.49%)
Dec 07, 2004	13.34	13.46	13.08	13.08	504,689	-0.23(-1.71%)
Dec 06, 2004	13.34	13.38	13.20	13.31	605,627	-0.12(-0.88%)
Dec 03, 2004	13.50	13.59	13.32	13.43	748,869	-0.11(-0.81%)
Dec 02, 2004	13.72	13.77	13.51	13.54	825,367	-0.27(-1.98%)

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.