Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.97	13.04	12.77	12.83	2,086,139	-0.23(-1.79%)
Feb 25, 2005	12.85	13.10	12.85	13.06	1,436,127	+0.13(+0.99%)
Feb 24, 2005	12.61	12.94	12.61	12.94	3,562,593	+0.29(+2.33%)
Feb 23, 2005	12.59	12.66	12.57	12.64	1,514,659	-0.01(-0.06%)
Feb 22, 2005	12.59	12.73	12.57	12.65	2,308,469	-0.20(-1.53%)
Feb 18, 2005	12.62	12.95	12.60	12.85	1,665,090	+0.27(+2.16%)
Feb 17, 2005	9.423	12.69	9.423	12.57	1,869,645	-0.03(-0.24%)
Feb 16, 2005	12.58	12.63	12.48	12.60	1,733,010	+0.03(+0.24%)
Feb 15, 2005	12.56	12.74	12.54	12.57	1,559,364	+0.02(+0.18%)
Feb 14, 2005	12.61	12.63	12.46	12.55	1,974,708	-0.02(-0.12%)
Feb 11, 2005	12.40	12.62	12.34	12.57	1,147,867	+0.11(+0.85%)
Feb 10, 2005	12.39	12.59	12.36	12.46	2,197,436	+0.20(+1.66%)
Feb 09, 2005	12.51	12.55	12.23	12.26	3,931,641	-0.26(-2.05%)
Feb 08, 2005	12.74	12.79	12.48	12.51	3,169,668	-0.26(-2.07%)
Feb 07, 2005	12.82	12.97	12.72	12.78	1,465,046	-0.09(-0.70%)
Feb 04, 2005	12.72	12.92	12.66	12.87	1,855,981	+0.17(+1.37%)
Feb 03, 2005	12.85	12.88	12.62	12.69	2,321,204	-0.16(-1.23%)
Feb 02, 2005	12.90	12.96	12.77	12.85	1,950,963	-0.05(-0.35%)
Feb 01, 2005	13.31	13.31	12.81	12.90	2,775,681	-0.05(-0.35%)
Jan 31, 2005	12.44	13.24	12.39	12.94	4,720,542	-0.44(-3.27%)
Jan 28, 2005	13.62	13.62	13.31	13.38	1,689,366	-0.24(-1.77%)
Jan 27, 2005	13.41	13.67	13.40	13.62	1,440,770	+0.22(+1.63%)
Jan 26, 2005	13.30	13.44	13.23	13.40	1,172,408	+0.18(+1.37%)
Jan 25, 2005	13.21	13.39	13.19	13.22	1,366,483	+0.01(+0.06%)
Jan 24, 2005	13.31	13.38	13.18	13.21	1,354,942	-0.01(-0.06%)
Jan 21, 2005	13.27	13.35	13.14	13.22	2,067,699	-0.02(-0.11%)
Jan 20, 2005	13.43	13.43	13.21	13.24	1,907,452	-0.18(-1.35%)
Jan 19, 2005	13.40	13.49	13.34	13.42	1,250,011	+0.05(+0.34%)
Jan 18, 2005	13.15	13.37	13.11	13.37	3,046,962	+0.23(+1.72%)
Jan 14, 2005	13.19	13.26	13.06	13.15	1,604,201	-0.11(-0.80%)
Jan 13, 2005	13.26	13.34	13.20	13.25	1,962,238	-0.08(-0.57%)
Jan 12, 2005	13.34	13.36	13.14	13.33	1,274,022	-0.02(-0.17%)
Jan 11, 2005	13.23	13.41	13.21	13.35	2,599,648	+0.04(+0.28%)
Jan 10, 2005	13.32	13.40	13.06	13.31	2,269,601	-0.01(-0.06%)
Jan 07, 2005	13.20	13.37	13.19	13.32	2,216,804	+0.08(+0.57%)
Jan 06, 2005	13.34	13.34	12.95	13.24	3,982,050	-0.19(-1.40%)
Jan 05, 2005	13.53	13.58	13.42	13.43	1,269,644	-0.15(-1.11%)
Jan 04, 2005	13.61	13.79	13.39	13.58	1,289,145	+0.01(+0.06%)
Jan 03, 2005	13.82	13.95	13.54	13.58	1,950,697	-0.29(-2.12%)
Dec 31, 2004	13.72	13.95	13.68	13.87	1,308,513	+0.12(+0.88%)
Dec 30, 2004	13.63	13.78	13.58	13.75	1,269,644	+0.17(+1.28%)
Dec 29, 2004	13.44	13.58	13.38	13.58	1,167,102	+0.13(+0.95%)
Dec 28, 2004	13.37	13.45	13.27	13.45	800,708	+0.10(+0.73%)
Dec 27, 2004	13.33	13.37	13.19	13.35	602,918	+0.02(+0.17%)
Dec 23, 2004	13.28	13.44	13.19	13.33	727,747	+0.09(+0.68%)
Dec 22, 2004	13.08	13.55	13.04	13.24	1,260,093	+0.16(+1.21%)
Dec 21, 2004	13.07	13.17	12.85	13.08	940,128	+0.17(+1.34%)
Dec 20, 2004	13.06	13.06	12.74	12.91	1,487,863	-0.21(-1.61%)
Dec 17, 2004	13.04	13.18	12.79	13.12	1,691,621	-0.04(-0.29%)
Dec 16, 2004	13.03	13.35	12.93	13.15	2,102,057	+0.09(+0.69%)
Dec 15, 2004	12.80	13.10	12.75	13.06	1,716,030	+0.15(+1.17%)
Dec 14, 2004	12.83	13.01	12.59	12.91	1,819,766	+0.33(+2.64%)
Dec 13, 2004	12.59	12.72	12.54	12.58	1,086,049	-0.07(-0.54%)
Dec 10, 2004	12.48	12.65	12.44	12.65	984,435	+0.11(+0.90%)
Dec 09, 2004	12.48	12.63	12.36	12.54	1,846,695	-0.01(-0.06%)
Dec 08, 2004	12.30	12.57	12.29	12.54	1,995,800	+0.24(+1.96%)
Dec 07, 2004	12.59	12.59	12.26	12.30	1,255,052	-0.33(-2.62%)
Dec 06, 2004	12.70	12.75	12.39	12.63	2,100,996	-0.20(-1.59%)
Dec 03, 2004	12.70	12.85	12.60	12.84	1,837,542	+0.12(+0.95%)
Dec 02, 2004	12.53	12.75	12.50	12.72	986,956	+0.06(+0.48%)

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.