Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.45	12.74	12.22	12.66	82,200	+0.28(+2.26%)
Feb 25, 2005	12.15	12.65	12.15	12.38	99,900	+0.28(+2.31%)
Feb 24, 2005	12.40	12.65	12.08	12.10	126,600	-0.25(-2.02%)
Feb 23, 2005	12.02	12.70	12.02	12.35	170,800	+0.83(+7.20%)
Feb 22, 2005	12.06	12.23	11.46	11.52	185,600	-0.55(-4.56%)
Feb 18, 2005	12.12	12.18	12.06	12.07	56,400	+0.03(+0.25%)
Feb 17, 2005	12.02	12.15	11.97	12.04	59,400	+0.02(+0.17%)
Feb 16, 2005	12.02	12.10	11.88	12.02	163,500	-0.05(-0.41%)
Feb 15, 2005	12.33	12.35	12.00	12.07	117,700	-0.18(-1.47%)
Feb 14, 2005	12.40	12.40	12.25	12.25	62,300	-0.20(-1.61%)
Feb 11, 2005	12.15	12.78	12.15	12.45	110,000	+0.26(+2.13%)
Feb 10, 2005	12.35	12.40	12.10	12.19	88,900	-0.22(-1.77%)
Feb 09, 2005	12.74	12.76	12.41	12.41	110,900	-0.38(-2.97%)
Feb 08, 2005	12.70	12.80	12.59	12.79	71,600	+0.03(+0.24%)
Feb 07, 2005	12.55	12.76	12.55	12.76	77,200	+0.11(+0.87%)
Feb 04, 2005	12.64	12.67	12.56	12.65	106,500	+0.02(+0.16%)
Feb 03, 2005	12.78	12.79	12.50	12.63	117,700	-0.20(-1.56%)
Feb 02, 2005	12.90	12.95	12.71	12.83	59,300	-0.07(-0.54%)
Feb 01, 2005	12.55	12.91	12.52	12.90	147,600	+0.30(+2.38%)
Jan 31, 2005	12.54	12.60	12.36	12.60	108,200	+0.07(+0.56%)
Jan 28, 2005	12.50	12.72	12.32	12.53	143,200	+0.02(+0.16%)
Jan 27, 2005	12.36	12.56	12.36	12.51	122,100	+0.14(+1.13%)
Jan 26, 2005	12.33	12.44	12.26	12.37	122,700	+0.02(+0.16%)
Jan 25, 2005	12.45	12.50	12.32	12.35	171,200	-0.10(-0.80%)
Jan 24, 2005	12.60	12.69	12.43	12.45	119,400	-0.20(-1.58%)
Jan 21, 2005	12.64	12.75	12.55	12.65	58,400	+0.04(+0.32%)
Jan 20, 2005	12.08	12.75	11.92	12.61	230,100	+0.46(+3.79%)
Jan 19, 2005	12.35	12.41	12.15	12.15	114,500	-0.25(-2.02%)
Jan 18, 2005	12.42	12.43	12.28	12.40	65,600	-0.07(-0.56%)
Jan 14, 2005	12.35	12.47	12.25	12.47	154,000	+0.17(+1.38%)
Jan 13, 2005	12.37	12.37	12.25	12.30	90,600	-0.08(-0.65%)
Jan 12, 2005	12.45	12.45	12.27	12.38	95,900	+0.01(+0.08%)
Jan 11, 2005	12.26	12.40	12.20	12.37	191,100	+0.12(+0.98%)
Jan 10, 2005	12.05	12.31	12.00	12.25	310,600	+0.12(+0.99%)
Jan 07, 2005	11.92	12.13	11.92	12.13	119,000	+0.21(+1.76%)
Jan 06, 2005	11.95	12.00	11.85	11.92	53,900	+0.01(+0.08%)
Jan 05, 2005	11.95	12.05	11.71	11.91	176,600	+0.01(+0.08%)
Jan 04, 2005	12.00	12.04	11.85	11.90	89,500	-0.10(-0.83%)
Jan 03, 2005	12.13	12.14	12.00	12.00	86,000	-0.13(-1.07%)
Dec 31, 2004	12.15	12.15	12.01	12.13	71,500	+0.03(+0.25%)
Dec 30, 2004	12.00	12.10	12.00	12.10	367,200	+0.10(+0.83%)
Dec 29, 2004	11.95	12.04	11.93	12.00	227,400	+0.02(+0.17%)
Dec 28, 2004	11.79	12.00	11.79	11.98	65,900	+0.07(+0.59%)
Dec 27, 2004	12.05	12.13	11.84	11.91	97,300	-0.19(-1.57%)
Dec 23, 2004	11.80	12.13	11.76	12.10	380,500	+0.33(+2.80%)
Dec 22, 2004	11.85	11.95	11.74	11.77	244,400	-0.03(-0.25%)
Dec 21, 2004	11.55	11.88	11.45	11.80	219,300	+0.30(+2.61%)
Dec 20, 2004	11.54	11.62	11.26	11.50	193,400	-0.04(-0.35%)
Dec 17, 2004	11.80	11.85	11.27	11.54	397,100	-0.22(-1.87%)
Dec 16, 2004	11.90	11.95	11.68	11.76	204,000	-0.22(-1.84%)
Dec 15, 2004	11.95	12.04	11.89	11.98	365,800	+0.00(+0.00%)
Dec 14, 2004	11.97	12.04	11.87	11.98	68,900	+0.01(+0.08%)
Dec 13, 2004	11.91	11.99	11.79	11.97	405,100	+0.07(+0.59%)
Dec 10, 2004	11.95	12.02	11.81	11.90	90,500	-0.10(-0.83%)
Dec 09, 2004	12.16	12.16	11.90	12.00	439,800	-0.16(-1.32%)
Dec 08, 2004	12.26	12.28	12.15	12.16	90,400	+0.00(+0.00%)
Dec 07, 2004	12.21	12.21	12.12	12.16	160,000	+0.00(+0.00%)
Dec 06, 2004	12.16	12.26	12.10	12.16	199,100	-0.01(-0.08%)
Dec 03, 2004	12.12	12.21	12.10	12.17	382,600	+0.05(+0.41%)
Dec 02, 2004	12.00	12.22	12.00	12.12	353,900	+0.02(+0.17%)

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.