Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.11	13.25	13.08	13.18	1,200,522	-0.10(-0.78%)
Feb 25, 2005	13.34	13.41	13.23	13.28	854,444	-0.02(-0.15%)
Feb 24, 2005	13.28	13.38	13.22	13.30	985,930	+0.10(+0.73%)
Feb 23, 2005	13.23	13.35	13.12	13.21	1,499,672	+0.22(+1.70%)
Feb 22, 2005	13.10	13.25	12.91	12.99	1,494,297	-0.10(-0.79%)
Feb 18, 2005	13.25	13.25	13.09	13.09	997,118	-0.16(-1.19%)
Feb 17, 2005	13.26	13.32	13.21	13.25	1,041,721	-0.03(-0.21%)
Feb 16, 2005	13.25	13.30	13.15	13.28	847,034	+0.03(+0.26%)
Feb 15, 2005	13.33	13.33	13.11	13.24	959,197	-0.01(-0.10%)
Feb 14, 2005	13.28	13.28	13.21	13.26	825,822	+0.01(+0.10%)
Feb 11, 2005	13.15	13.26	13.09	13.24	996,827	+0.14(+1.10%)
Feb 10, 2005	13.08	13.22	12.88	13.10	1,136,450	+0.15(+1.17%)
Feb 09, 2005	12.91	12.97	12.82	12.95	1,125,263	+0.06(+0.48%)
Feb 08, 2005	12.87	12.95	12.77	12.88	1,727,485	-0.01(-0.11%)
Feb 07, 2005	13.16	13.19	12.80	12.90	2,963,749	-0.34(-2.60%)
Feb 04, 2005	13.35	13.39	13.09	13.24	2,503,764	-0.32(-2.33%)
Feb 03, 2005	13.77	13.77	13.56	13.56	945,104	-0.21(-1.50%)
Feb 02, 2005	13.73	13.77	13.66	13.77	1,463,059	+0.06(+0.40%)
Feb 01, 2005	13.59	13.73	13.55	13.71	1,210,693	+0.22(+1.63%)
Jan 31, 2005	13.39	13.77	13.39	13.49	1,330,847	-0.03(-0.25%)
Jan 28, 2005	13.30	13.59	13.19	13.52	1,705,547	+0.17(+1.24%)
Jan 27, 2005	13.41	13.42	13.16	13.36	975,906	+0.11(+0.83%)
Jan 26, 2005	13.49	13.52	13.15	13.25	1,134,852	-0.20(-1.48%)
Jan 25, 2005	13.49	13.57	13.37	13.45	1,249,921	-0.04(-0.31%)
Jan 24, 2005	13.59	13.66	13.42	13.49	1,754,654	-0.25(-1.85%)
Jan 21, 2005	13.39	13.77	13.35	13.74	1,852,143	+0.36(+2.73%)
Jan 20, 2005	13.26	13.39	13.20	13.38	785,577	+0.09(+0.67%)
Jan 19, 2005	13.37	13.42	13.23	13.29	1,164,781	-0.06(-0.46%)
Jan 18, 2005	13.07	13.35	13.01	13.35	1,142,697	+0.38(+2.92%)
Jan 14, 2005	12.93	13.01	12.76	12.97	1,421,797	+0.22(+1.73%)
Jan 13, 2005	12.82	13.00	12.75	12.75	1,835,145	+0.03(+0.22%)
Jan 12, 2005	12.93	12.94	12.63	12.73	1,605,297	-0.14(-1.12%)
Jan 11, 2005	13.01	13.03	12.80	12.87	861,708	-0.07(-0.53%)
Jan 10, 2005	13.01	13.04	12.84	12.94	1,275,346	+0.00(+0.00%)
Jan 07, 2005	13.06	13.07	12.87	12.94	1,540,063	+0.15(+1.18%)
Jan 06, 2005	12.55	12.97	12.50	12.79	2,144,320	+0.30(+2.37%)
Jan 05, 2005	13.08	13.15	12.41	12.49	4,004,018	-0.59(-4.52%)
Jan 04, 2005	13.41	13.41	13.06	13.08	2,146,935	-0.26(-1.96%)
Jan 03, 2005	13.42	13.55	13.28	13.35	1,998,013	-0.16(-1.17%)
Dec 31, 2004	13.64	13.72	13.50	13.50	1,187,882	-0.14(-1.01%)
Dec 30, 2004	13.59	13.66	13.52	13.64	1,507,082	+0.08(+0.61%)
Dec 29, 2004	13.63	13.63	13.51	13.56	1,691,308	-0.48(-3.43%)
Dec 28, 2004	14.00	14.07	13.98	14.04	2,195,607	+0.08(+0.54%)
Dec 27, 2004	14.04	14.07	13.96	13.97	1,524,517	-0.06(-0.44%)
Dec 23, 2004	14.13	14.13	13.99	14.03	1,039,542	-0.06(-0.39%)
Dec 22, 2004	14.08	14.12	13.96	14.08	1,258,638	+0.08(+0.54%)
Dec 21, 2004	13.86	14.01	13.80	14.01	1,290,456	+0.20(+1.45%)
Dec 20, 2004	13.77	13.87	13.77	13.81	1,422,088	-0.07(-0.50%)
Dec 17, 2004	13.72	13.88	13.70	13.88	869,118	+0.18(+1.31%)
Dec 16, 2004	13.93	13.94	13.70	13.70	1,220,863	-0.22(-1.58%)
Dec 15, 2004	13.86	13.92	13.83	13.92	1,916,797	+0.07(+0.50%)
Dec 14, 2004	13.77	13.86	13.63	13.85	1,971,861	+0.08(+0.55%)
Dec 13, 2004	13.80	13.83	13.74	13.77	992,323	+0.00(+0.00%)
Dec 10, 2004	13.70	13.77	13.66	13.77	1,055,960	+0.02(+0.15%)
Dec 09, 2004	13.74	13.76	13.63	13.75	917,063	+0.02(+0.15%)
Dec 08, 2004	13.64	13.73	13.62	13.73	889,604	+0.07(+0.50%)
Dec 07, 2004	13.70	13.76	13.66	13.66	1,081,531	-0.08(-0.60%)
Dec 06, 2004	13.62	13.74	13.50	13.74	1,388,817	+0.14(+1.01%)
Dec 03, 2004	13.30	13.61	13.30	13.61	1,463,205	+0.31(+2.33%)
Dec 02, 2004	13.55	13.55	13.28	13.30	2,091,580	-0.32(-2.33%)

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.