Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.51	13.58	13.29	13.36	2,003,863	-0.24(-1.79%)
Feb 25, 2005	13.38	13.64	13.38	13.60	1,379,487	+0.13(+0.99%)
Feb 24, 2005	13.13	13.47	13.13	13.47	3,422,087	+0.31(+2.33%)
Feb 23, 2005	13.11	13.18	13.08	13.16	1,454,922	-0.01(-0.06%)
Feb 22, 2005	13.11	13.26	13.09	13.17	2,217,425	-0.20(-1.53%)
Feb 18, 2005	13.14	13.48	13.11	13.37	1,599,420	+0.28(+2.16%)
Feb 17, 2005	9.810	13.21	9.810	13.09	1,795,907	-0.03(-0.24%)
Feb 16, 2005	13.10	13.15	12.99	13.12	1,664,661	+0.03(+0.24%)
Feb 15, 2005	13.07	13.26	13.06	13.09	1,497,864	+0.02(+0.18%)
Feb 14, 2005	13.13	13.15	12.97	13.07	1,896,827	-0.02(-0.12%)
Feb 11, 2005	12.91	13.14	12.85	13.08	1,102,596	+0.11(+0.85%)
Feb 10, 2005	12.89	13.11	12.86	12.97	2,110,771	+0.21(+1.66%)
Feb 09, 2005	13.03	13.07	12.73	12.76	3,776,580	-0.27(-2.05%)
Feb 08, 2005	13.26	13.31	12.99	13.03	3,044,659	-0.27(-2.07%)
Feb 07, 2005	13.34	13.50	13.24	13.30	1,407,266	-0.09(-0.70%)
Feb 04, 2005	13.25	13.45	13.18	13.40	1,782,783	+0.18(+1.37%)
Feb 03, 2005	13.38	13.40	13.14	13.22	2,229,657	-0.16(-1.23%)
Feb 02, 2005	13.43	13.49	13.29	13.38	1,874,018	-0.05(-0.35%)
Feb 01, 2005	13.85	13.86	13.33	13.43	2,666,210	-0.05(-0.35%)
Jan 31, 2005	12.95	13.78	12.90	13.47	4,534,368	-0.46(-3.27%)
Jan 28, 2005	14.18	14.18	13.85	13.93	1,622,739	-0.25(-1.77%)
Jan 27, 2005	13.96	14.24	13.95	14.18	1,383,947	+0.23(+1.63%)
Jan 26, 2005	13.84	13.99	13.77	13.95	1,126,169	+0.19(+1.37%)
Jan 25, 2005	13.76	13.94	13.73	13.77	1,312,590	+0.01(+0.06%)
Jan 24, 2005	13.85	13.93	13.73	13.76	1,301,504	-0.01(-0.06%)
Jan 21, 2005	13.81	13.90	13.68	13.77	1,986,151	-0.02(-0.11%)
Jan 20, 2005	13.98	13.98	13.75	13.78	1,832,223	-0.19(-1.35%)
Jan 19, 2005	13.95	14.04	13.89	13.97	1,200,712	+0.05(+0.34%)
Jan 18, 2005	13.69	13.92	13.65	13.92	2,926,792	+0.24(+1.72%)
Jan 14, 2005	13.73	13.80	13.60	13.69	1,540,933	-0.11(-0.80%)
Jan 13, 2005	13.80	13.88	13.74	13.80	1,884,849	-0.08(-0.57%)
Jan 12, 2005	13.89	13.91	13.68	13.88	1,223,776	-0.02(-0.17%)
Jan 11, 2005	13.77	13.96	13.75	13.90	2,497,119	+0.04(+0.28%)
Jan 10, 2005	13.87	13.95	13.60	13.86	2,180,090	-0.01(-0.06%)
Jan 07, 2005	13.74	13.92	13.73	13.87	2,129,375	+0.08(+0.57%)
Jan 06, 2005	13.88	13.88	13.48	13.79	3,825,000	-0.20(-1.40%)
Jan 05, 2005	14.09	14.13	13.97	13.98	1,219,571	-0.16(-1.11%)
Jan 04, 2005	14.17	14.35	13.94	14.14	1,238,302	+0.01(+0.06%)
Jan 03, 2005	14.39	14.52	14.09	14.13	1,873,763	-0.31(-2.12%)
Dec 31, 2004	14.28	14.53	14.24	14.44	1,256,906	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.13	14.31	1,219,571	+0.18(+1.28%)
Dec 29, 2004	13.99	14.13	13.93	14.13	1,121,072	+0.13(+0.95%)
Dec 28, 2004	13.92	14.00	13.81	14.00	769,128	+0.10(+0.73%)
Dec 27, 2004	13.88	13.91	13.73	13.90	579,140	+0.02(+0.17%)
Dec 23, 2004	13.82	13.99	13.73	13.88	699,045	+0.09(+0.68%)
Dec 22, 2004	13.62	14.10	13.58	13.78	1,210,396	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	903,050	+0.18(+1.34%)
Dec 20, 2004	13.59	13.59	13.26	13.44	1,429,182	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,905	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.69	2,019,154	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,648,351	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.44	1,747,996	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,043,216	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,610	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,863	-0.01(-0.06%)
Dec 08, 2004	12.81	13.08	12.79	13.06	1,917,087	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,554	-0.35(-2.63%)
Dec 06, 2004	13.22	13.27	12.89	13.15	2,018,134	-0.21(-1.59%)
Dec 03, 2004	13.22	13.37	13.12	13.36	1,765,071	+0.13(+0.95%)
Dec 02, 2004	13.04	13.27	13.01	13.24	948,031	+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.