Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.87	14.90	14.74	14.82	371,700	-0.05(-0.34%)
Feb 25, 2005	14.72	14.87	14.66	14.87	178,100	+0.18(+1.23%)
Feb 24, 2005	14.65	14.73	14.57	14.69	156,500	+0.09(+0.62%)
Feb 23, 2005	14.57	14.68	14.57	14.60	255,400	+0.03(+0.21%)
Feb 22, 2005	14.78	14.79	14.56	14.57	547,000	-0.27(-1.82%)
Feb 18, 2005	14.90	14.90	14.77	14.84	278,600	-0.03(-0.20%)
Feb 17, 2005	14.99	14.99	14.85	14.87	319,900	-0.11(-0.73%)
Feb 16, 2005	14.97	15.03	14.91	14.98	279,100	-0.02(-0.13%)
Feb 15, 2005	15.00	15.06	14.95	15.00	402,300	+0.02(+0.13%)
Feb 14, 2005	14.94	14.98	14.92	14.98	222,800	+0.04(+0.27%)
Feb 11, 2005	14.83	14.95	14.75	14.94	211,900	+0.10(+0.67%)
Feb 10, 2005	14.83	14.85	14.78	14.84	234,700	+0.05(+0.34%)
Feb 09, 2005	14.94	14.96	14.79	14.79	250,700	-0.14(-0.94%)
Feb 08, 2005	14.91	14.93	14.87	14.93	234,000	+0.02(+0.13%)
Feb 07, 2005	14.94	14.94	14.85	14.91	275,100	-0.04(-0.27%)
Feb 04, 2005	14.81	14.95	14.80	14.95	351,600	+0.15(+1.01%)
Feb 03, 2005	14.81	14.81	14.74	14.80	210,200	-0.04(-0.27%)
Feb 02, 2005	14.76	14.84	14.73	14.84	267,400	+0.06(+0.41%)
Feb 01, 2005	14.74	14.81	14.70	14.78	304,400	-0.01(-0.07%)
Jan 31, 2005	14.69	14.80	14.67	14.79	442,100	+0.22(+1.51%)
Jan 28, 2005	14.66	14.66	14.50	14.57	379,000	-0.09(-0.61%)
Jan 27, 2005	14.71	14.75	14.62	14.66	203,100	-0.08(-0.54%)
Jan 26, 2005	14.62	14.74	14.60	14.74	427,600	+0.17(+1.17%)
Jan 25, 2005	14.69	14.69	14.54	14.57	326,600	-0.05(-0.34%)
Jan 24, 2005	14.70	14.73	14.60	14.62	281,900	-0.03(-0.20%)
Jan 21, 2005	14.67	14.72	14.60	14.65	312,600	+0.00(+0.00%)
Jan 20, 2005	14.73	14.73	14.62	14.65	325,000	-0.10(-0.68%)
Jan 19, 2005	14.88	14.88	14.74	14.75	401,100	-0.13(-0.87%)
Jan 18, 2005	14.69	14.89	14.65	14.88	348,200	+0.17(+1.16%)
Jan 14, 2005	14.65	14.72	14.61	14.71	260,600	+0.12(+0.82%)
Jan 13, 2005	14.70	14.72	14.54	14.59	397,100	-0.11(-0.75%)
Jan 12, 2005	14.72	14.72	14.55	14.70	415,100	+0.00(+0.00%)
Jan 11, 2005	14.77	14.79	14.67	14.70	382,200	-0.10(-0.68%)
Jan 10, 2005	14.72	14.90	14.72	14.80	387,700	+0.10(+0.68%)
Jan 07, 2005	14.86	14.87	14.70	14.70	367,900	-0.11(-0.74%)
Jan 06, 2005	14.83	14.88	14.74	14.81	372,300	+0.01(+0.07%)
Jan 05, 2005	14.93	14.98	14.80	14.80	390,500	-0.19(-1.27%)
Jan 04, 2005	15.15	15.16	14.97	14.99	407,500	-0.11(-0.73%)
Jan 03, 2005	15.31	15.31	15.08	15.10	399,500	-0.17(-1.11%)
Dec 31, 2004	15.29	15.37	15.26	15.27	345,500	-0.06(-0.39%)
Dec 30, 2004	15.33	15.36	15.31	15.33	248,400	+0.00(+0.00%)
Dec 29, 2004	15.31	15.34	15.27	15.33	280,200	+0.00(+0.00%)
Dec 28, 2004	15.23	15.33	15.23	15.33	332,400	+0.14(+0.92%)
Dec 27, 2004	15.33	15.34	15.18	15.19	285,000	-0.11(-0.72%)
Dec 23, 2004	15.29	15.33	15.27	15.30	362,100	+0.02(+0.13%)
Dec 22, 2004	15.25	15.31	15.23	15.28	481,900	+0.03(+0.20%)
Dec 21, 2004	15.15	15.25	15.13	15.25	475,500	+0.15(+0.99%)
Dec 20, 2004	15.13	15.19	15.07	15.10	462,400	+0.01(+0.07%)
Dec 17, 2004	15.08	15.11	15.03	15.09	437,600	-0.02(-0.13%)
Dec 16, 2004	15.19	15.22	15.05	15.11	513,300	-0.11(-0.72%)
Dec 15, 2004	15.15	15.22	15.12	15.22	483,600	+0.04(+0.26%)
Dec 14, 2004	15.13	15.18	15.06	15.18	659,300	+0.07(+0.46%)
Dec 13, 2004	14.93	15.11	14.92	15.11	526,700	+0.25(+1.68%)
Dec 10, 2004	14.80	14.91	14.74	14.86	573,600	+0.07(+0.47%)

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.