Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.13	14.35	14.06	14.28	86,700	+0.24(+1.71%)
Feb 25, 2005	13.59	14.04	13.59	14.04	253,600	+0.41(+3.01%)
Feb 24, 2005	13.60	13.65	13.42	13.63	45,000	+0.02(+0.15%)
Feb 23, 2005	13.70	13.75	13.53	13.61	71,300	-0.10(-0.73%)
Feb 22, 2005	14.21	14.23	13.68	13.71	188,800	-0.50(-3.52%)
Feb 18, 2005	14.20	14.23	14.14	14.21	21,100	-0.04(-0.28%)
Feb 17, 2005	14.05	14.28	14.05	14.25	298,300	+0.10(+0.71%)
Feb 16, 2005	14.00	14.20	13.95	14.15	115,300	+0.15(+1.07%)
Feb 15, 2005	13.70	14.00	13.65	14.00	339,100	+0.30(+2.19%)
Feb 14, 2005	13.65	13.70	13.56	13.70	50,700	+0.06(+0.44%)
Feb 11, 2005	13.69	13.70	13.60	13.64	52,000	-0.05(-0.37%)
Feb 10, 2005	13.72	13.78	13.62	13.69	54,100	-0.26(-1.86%)
Feb 09, 2005	14.05	14.10	13.93	13.95	48,700	-0.05(-0.36%)
Feb 08, 2005	13.98	14.04	13.95	14.00	63,300	+0.03(+0.21%)
Feb 07, 2005	14.05	14.15	13.96	13.97	33,400	-0.03(-0.21%)
Feb 04, 2005	13.92	14.05	13.90	14.00	86,100	+0.14(+1.01%)
Feb 03, 2005	13.65	13.86	13.62	13.86	41,900	+0.21(+1.54%)
Feb 02, 2005	13.65	13.66	13.60	13.65	351,600	+0.00(+0.00%)
Feb 01, 2005	13.81	13.81	13.56	13.65	240,800	-0.16(-1.16%)
Jan 31, 2005	13.90	13.95	13.75	13.81	126,400	-0.09(-0.65%)
Jan 28, 2005	14.09	14.09	13.88	13.90	36,800	-0.10(-0.71%)
Jan 27, 2005	14.05	14.10	13.95	14.00	36,900	-0.11(-0.78%)
Jan 26, 2005	14.06	14.15	14.02	14.11	24,100	+0.06(+0.43%)
Jan 25, 2005	14.23	14.25	14.00	14.05	122,200	-0.18(-1.26%)
Jan 24, 2005	14.10	14.24	14.04	14.23	54,100	+0.18(+1.28%)
Jan 21, 2005	14.01	14.10	13.95	14.05	32,100	+0.04(+0.29%)
Jan 20, 2005	13.73	14.20	13.68	14.01	58,200	+0.26(+1.89%)
Jan 19, 2005	14.02	14.02	13.65	13.75	69,900	-0.28(-2.00%)
Jan 18, 2005	13.87	14.05	13.80	14.03	27,800	+0.16(+1.15%)
Jan 14, 2005	13.70	13.95	13.70	13.87	43,700	+0.23(+1.69%)
Jan 13, 2005	13.64	13.68	13.59	13.64	43,000	+0.00(+0.00%)
Jan 12, 2005	13.65	13.75	13.50	13.64	50,500	+0.03(+0.22%)
Jan 11, 2005	13.74	13.80	13.61	13.61	37,200	-0.12(-0.87%)
Jan 10, 2005	13.75	13.94	13.66	13.73	59,500	+0.02(+0.15%)
Jan 07, 2005	14.10	14.10	13.70	13.71	58,200	-0.45(-3.18%)
Jan 06, 2005	14.07	14.20	14.03	14.16	63,100	+0.10(+0.71%)
Jan 05, 2005	14.15	14.31	13.96	14.06	90,400	-0.09(-0.64%)
Jan 04, 2005	14.30	14.33	14.10	14.15	66,100	-0.12(-0.84%)
Jan 03, 2005	14.30	14.35	14.08	14.27	38,000	-0.03(-0.21%)
Dec 31, 2004	14.25	14.31	14.20	14.30	27,900	+0.03(+0.21%)
Dec 30, 2004	14.30	14.37	14.25	14.27	32,300	-0.04(-0.28%)
Dec 29, 2004	14.28	14.39	14.22	14.31	50,400	+0.03(+0.21%)
Dec 28, 2004	14.30	14.35	14.24	14.28	36,500	-0.02(-0.14%)
Dec 27, 2004	14.25	14.45	14.15	14.30	38,300	+0.05(+0.35%)
Dec 23, 2004	14.18	14.29	14.18	14.25	112,400	+0.08(+0.56%)
Dec 22, 2004	14.15	14.19	14.05	14.17	24,400	-0.01(-0.07%)
Dec 21, 2004	14.10	14.20	14.10	14.18	70,300	+0.14(+1.00%)
Dec 20, 2004	13.80	14.05	13.79	14.04	37,800	+0.24(+1.74%)
Dec 17, 2004	13.97	13.97	13.75	13.80	77,900	-0.19(-1.36%)
Dec 16, 2004	14.11	14.11	13.96	13.99	21,000	-0.12(-0.85%)
Dec 15, 2004	14.18	14.20	14.05	14.11	79,100	-0.07(-0.49%)
Dec 14, 2004	14.05	14.18	13.92	14.18	194,000	+0.08(+0.57%)
Dec 13, 2004	14.05	14.10	13.95	14.10	104,100	+0.05(+0.36%)
Dec 10, 2004	13.95	14.05	13.95	14.05	94,700	+0.07(+0.50%)
Dec 09, 2004	13.80	14.00	13.70	13.98	102,000	+0.18(+1.30%)
Dec 08, 2004	13.51	13.80	13.51	13.80	46,800	+0.30(+2.22%)
Dec 07, 2004	13.68	13.70	13.50	13.50	260,900	-0.16(-1.17%)
Dec 06, 2004	13.70	13.75	13.64	13.66	30,700	+0.01(+0.07%)
Dec 03, 2004	13.55	13.66	13.47	13.65	378,700	+0.15(+1.11%)
Dec 02, 2004	13.60	13.60	13.49	13.50	411,900	-0.05(-0.37%)

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.