Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.32	16.32	16.09	16.20	655,200	-0.30(-1.82%)
Feb 25, 2005	16.18	16.52	16.14	16.50	249,400	+0.36(+2.23%)
Feb 24, 2005	16.10	16.23	16.03	16.14	237,200	-0.02(-0.12%)
Feb 23, 2005	16.10	16.18	15.92	16.16	405,900	-0.01(-0.06%)
Feb 22, 2005	16.36	16.37	16.17	16.17	375,700	-0.23(-1.40%)
Feb 18, 2005	16.25	16.40	16.25	16.40	220,600	+0.22(+1.36%)
Feb 17, 2005	16.20	16.21	16.02	16.18	206,000	-0.04(-0.25%)
Feb 16, 2005	16.15	16.28	16.15	16.22	301,500	-0.06(-0.37%)
Feb 15, 2005	16.24	16.37	16.24	16.28	524,500	+0.04(+0.25%)
Feb 14, 2005	16.30	16.33	16.20	16.24	609,000	+0.30(+1.88%)
Feb 11, 2005	15.90	16.00	15.84	15.94	460,700	+0.12(+0.76%)
Feb 10, 2005	15.85	15.89	15.57	15.82	257,000	+0.04(+0.25%)
Feb 09, 2005	15.80	15.88	15.77	15.78	153,600	-0.10(-0.63%)
Feb 08, 2005	15.97	15.97	15.85	15.88	280,300	+0.05(+0.32%)
Feb 07, 2005	15.88	15.92	15.83	15.83	372,600	+0.21(+1.34%)
Feb 04, 2005	15.44	15.66	15.44	15.62	353,200	+0.40(+2.63%)
Feb 03, 2005	15.26	15.36	15.10	15.22	442,300	-0.11(-0.72%)
Feb 02, 2005	15.40	15.50	15.27	15.33	530,600	-0.23(-1.48%)
Feb 01, 2005	15.37	15.59	15.36	15.56	404,200	-0.18(-1.14%)
Jan 31, 2005	15.70	15.82	15.67	15.74	292,800	+0.28(+1.81%)
Jan 28, 2005	15.55	15.59	15.43	15.46	178,400	-0.06(-0.39%)
Jan 27, 2005	15.48	15.56	15.43	15.52	1,049,100	-0.06(-0.39%)
Jan 26, 2005	15.46	15.59	15.40	15.58	423,900	+0.17(+1.10%)
Jan 25, 2005	15.45	15.54	15.37	15.41	722,200	+0.50(+3.35%)
Jan 24, 2005	15.18	15.19	14.90	14.91	539,300	-0.36(-2.36%)
Jan 21, 2005	15.35	15.45	15.27	15.27	428,900	-0.25(-1.61%)
Jan 20, 2005	15.60	15.72	15.51	15.52	593,900	-0.30(-1.90%)
Jan 19, 2005	15.78	15.94	15.70	15.82	907,400	+0.07(+0.44%)
Jan 18, 2005	15.58	15.75	15.50	15.75	531,500	+0.01(+0.06%)
Jan 14, 2005	15.70	15.80	15.65	15.74	318,500	+0.11(+0.70%)
Jan 13, 2005	15.85	15.85	15.62	15.63	480,000	-0.02(-0.13%)
Jan 12, 2005	15.60	15.69	15.51	15.65	394,000	+0.34(+2.22%)
Jan 11, 2005	15.32	15.49	15.30	15.31	338,300	-0.22(-1.42%)
Jan 10, 2005	15.45	15.58	15.40	15.53	420,100	+0.06(+0.39%)
Jan 07, 2005	15.50	15.56	15.32	15.47	302,400	-0.12(-0.77%)
Jan 06, 2005	15.62	15.70	15.51	15.59	642,800	-0.11(-0.70%)
Jan 05, 2005	15.85	15.87	15.66	15.70	791,700	-0.49(-3.03%)
Jan 04, 2005	16.80	16.80	16.18	16.19	1,264,000	-0.91(-5.32%)
Jan 03, 2005	17.25	17.39	17.10	17.10	205,300	-0.06(-0.35%)
Dec 31, 2004	17.09	17.30	17.07	17.16	238,900	+0.07(+0.41%)
Dec 30, 2004	17.01	17.10	17.01	17.09	296,100	-0.14(-0.81%)
Dec 29, 2004	17.21	17.33	17.20	17.23	100,300	+0.02(+0.12%)
Dec 28, 2004	17.02	17.23	17.01	17.21	153,100	+0.11(+0.64%)
Dec 27, 2004	17.15	17.21	17.06	17.10	135,400	-0.05(-0.29%)
Dec 23, 2004	17.25	17.33	17.15	17.15	135,700	-0.04(-0.23%)
Dec 22, 2004	17.15	17.19	17.07	17.19	187,600	-0.13(-0.75%)
Dec 21, 2004	17.20	17.32	17.18	17.32	400,500	+0.04(+0.23%)
Dec 20, 2004	17.22	17.30	17.17	17.28	362,100	+0.46(+2.73%)
Dec 17, 2004	16.89	16.95	16.82	16.82	224,800	+0.08(+0.48%)
Dec 16, 2004	16.95	17.06	16.74	16.74	436,300	-0.46(-2.67%)
Dec 15, 2004	17.08	17.24	17.08	17.20	359,200	+0.25(+1.47%)
Dec 14, 2004	16.92	17.04	16.91	16.95	412,700	+0.17(+1.01%)
Dec 13, 2004	16.66	16.79	16.62	16.78	238,800	+0.25(+1.51%)
Dec 10, 2004	16.50	16.70	16.43	16.53	351,700	-0.18(-1.08%)
Dec 09, 2004	16.56	16.71	16.39	16.71	420,900	+0.13(+0.78%)
Dec 08, 2004	16.58	16.62	16.37	16.58	629,800	-0.28(-1.66%)
Dec 07, 2004	17.00	17.12	16.86	16.86	571,200	-0.43(-2.49%)
Dec 06, 2004	17.30	17.37	17.24	17.29	223,900	+0.03(+0.17%)
Dec 03, 2004	17.45	17.45	17.16	17.26	398,500	+0.04(+0.23%)
Dec 02, 2004	17.27	17.46	17.20	17.22	694,500	+0.17(+1.00%)

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.