Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.34	19.37	18.74	18.85	289,300	-0.49(-2.53%)
Feb 25, 2005	19.00	19.34	18.88	19.34	279,900	+0.39(+2.06%)
Feb 24, 2005	18.63	19.02	18.43	18.95	146,100	+0.26(+1.39%)
Feb 23, 2005	18.71	18.97	18.57	18.69	192,600	-0.03(-0.16%)
Feb 22, 2005	19.42	19.42	18.66	18.72	315,900	-0.70(-3.60%)
Feb 18, 2005	19.59	19.69	19.26	19.42	222,300	-0.11(-0.56%)
Feb 17, 2005	19.90	19.97	19.53	19.53	257,000	-0.37(-1.86%)
Feb 16, 2005	20.10	20.16	19.77	19.90	237,200	-0.31(-1.53%)
Feb 15, 2005	20.05	20.44	20.03	20.21	150,400	+0.17(+0.85%)
Feb 14, 2005	20.00	20.26	19.90	20.04	332,200	-0.06(-0.30%)
Feb 11, 2005	20.00	20.18	19.67	20.10	318,300	+0.10(+0.50%)
Feb 10, 2005	19.90	20.03	19.71	20.00	229,500	+0.24(+1.21%)
Feb 09, 2005	19.94	20.01	19.68	19.76	232,300	-0.19(-0.95%)
Feb 08, 2005	19.88	20.00	19.82	19.95	284,000	+0.06(+0.30%)
Feb 07, 2005	20.02	20.26	19.88	19.89	517,800	-0.33(-1.63%)
Feb 04, 2005	20.10	20.32	19.89	20.22	400,800	+0.11(+0.55%)
Feb 03, 2005	20.20	20.20	19.94	20.11	360,300	-0.16(-0.79%)
Feb 02, 2005	20.40	20.45	20.02	20.27	468,400	-0.03(-0.15%)
Feb 01, 2005	20.00	20.55	19.78	20.30	706,900	+0.39(+1.96%)
Jan 31, 2005	19.30	19.99	19.16	19.91	437,600	+0.86(+4.51%)
Jan 28, 2005	18.94	19.13	18.66	19.05	816,200	+0.12(+0.63%)
Jan 27, 2005	19.00	19.18	18.58	18.93	437,700	-0.07(-0.37%)
Jan 26, 2005	19.00	19.15	18.73	19.00	269,900	+0.18(+0.96%)
Jan 25, 2005	18.70	19.16	18.70	18.82	261,500	+0.21(+1.13%)
Jan 24, 2005	18.86	18.93	18.58	18.61	319,000	-0.23(-1.22%)
Jan 21, 2005	19.07	19.32	18.80	18.84	301,400	-0.23(-1.21%)
Jan 20, 2005	19.42	19.44	19.02	19.07	278,500	-0.39(-2.00%)
Jan 19, 2005	20.09	20.09	19.36	19.46	516,300	-0.58(-2.89%)
Jan 18, 2005	20.03	20.18	19.88	20.04	677,300	+0.02(+0.10%)
Jan 14, 2005	19.70	20.23	19.68	20.02	631,200	+0.46(+2.35%)
Jan 13, 2005	19.48	19.86	19.42	19.56	535,300	+0.08(+0.41%)
Jan 12, 2005	19.50	19.60	19.10	19.48	382,400	+0.03(+0.15%)
Jan 11, 2005	19.12	19.50	19.08	19.45	778,700	+0.44(+2.31%)
Jan 10, 2005	18.80	19.19	18.80	19.01	518,200	+0.11(+0.58%)
Jan 07, 2005	18.79	18.96	18.61	18.90	422,000	+0.22(+1.18%)
Jan 06, 2005	18.74	18.80	18.49	18.68	559,900	-0.14(-0.74%)
Jan 05, 2005	19.08	19.30	18.79	18.82	566,200	-0.30(-1.57%)
Jan 04, 2005	19.49	19.55	19.03	19.12	662,000	-0.36(-1.85%)
Jan 03, 2005	19.98	19.98	19.29	19.48	635,600	-0.52(-2.60%)
Dec 31, 2004	20.00	20.23	19.94	20.00	180,200	+0.00(+0.00%)
Dec 30, 2004	19.67	20.18	19.66	20.00	298,900	+0.27(+1.37%)
Dec 29, 2004	19.93	20.09	19.66	19.73	396,600	-0.17(-0.85%)
Dec 28, 2004	19.52	19.93	19.52	19.90	371,900	+0.38(+1.95%)
Dec 27, 2004	19.40	19.58	19.38	19.52	343,200	+0.08(+0.41%)
Dec 23, 2004	19.45	19.66	19.43	19.44	657,000	+0.05(+0.26%)
Dec 22, 2004	19.12	19.47	19.06	19.39	540,100	+0.27(+1.41%)
Dec 21, 2004	18.47	19.12	18.47	19.12	443,600	+0.67(+3.63%)
Dec 20, 2004	18.90	18.95	18.32	18.45	458,200	-0.27(-1.44%)
Dec 17, 2004	18.25	18.80	18.24	18.72	794,600	+0.52(+2.86%)
Dec 16, 2004	17.65	18.34	17.65	18.20	931,400	+0.80(+4.60%)
Dec 15, 2004	17.20	17.55	17.13	17.40	461,900	+0.28(+1.64%)
Dec 14, 2004	17.01	17.24	16.91	17.12	356,000	+0.20(+1.18%)
Dec 13, 2004	16.80	17.03	16.65	16.92	330,100	+0.18(+1.08%)
Dec 10, 2004	16.59	16.83	16.45	16.74	441,900	+0.21(+1.27%)
Dec 09, 2004	16.45	16.70	16.28	16.53	288,800	-0.02(-0.12%)
Dec 08, 2004	16.24	16.58	16.13	16.55	352,700	+0.35(+2.16%)
Dec 07, 2004	16.40	16.43	16.16	16.20	539,600	-0.16(-0.98%)
Dec 06, 2004	16.54	16.67	16.35	16.36	390,800	-0.19(-1.15%)
Dec 03, 2004	16.67	16.76	16.50	16.55	310,400	-0.14(-0.84%)
Dec 02, 2004	16.96	16.99	16.65	16.69	436,600	-0.23(-1.36%)

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.