Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.20	18.52	18.15	18.43	169,700	+0.25(+1.36%)
Feb 25, 2005	18.14	18.24	18.06	18.19	189,500	-0.05(-0.29%)
Feb 24, 2005	18.11	18.24	18.00	18.24	136,800	+0.22(+1.21%)
Feb 23, 2005	18.14	18.18	18.00	18.02	206,400	+0.02(+0.13%)
Feb 22, 2005	18.42	18.44	18.00	18.00	234,900	-0.72(-3.85%)
Feb 18, 2005	18.75	18.82	18.50	18.72	163,700	+0.09(+0.48%)
Feb 17, 2005	18.98	19.01	18.56	18.63	299,300	-0.11(-0.60%)
Feb 16, 2005	18.40	18.74	18.40	18.74	149,900	+0.36(+1.96%)
Feb 15, 2005	18.57	18.64	18.32	18.38	148,700	+0.01(+0.04%)
Feb 14, 2005	18.34	18.38	17.94	18.38	134,700	+0.05(+0.25%)
Feb 11, 2005	18.23	18.41	18.06	18.33	139,000	+0.10(+0.53%)
Feb 10, 2005	18.36	18.38	18.14	18.23	165,600	-0.19(-1.06%)
Feb 09, 2005	18.66	18.67	18.40	18.43	158,400	-0.25(-1.33%)
Feb 08, 2005	18.51	18.69	18.36	18.68	181,900	-0.02(-0.12%)
Feb 07, 2005	18.82	18.82	18.57	18.70	130,100	-0.05(-0.28%)
Feb 04, 2005	18.73	18.82	18.65	18.75	197,800	+0.04(+0.20%)
Feb 03, 2005	18.30	18.72	18.23	18.71	182,500	+0.49(+2.67%)
Feb 02, 2005	18.27	18.37	18.13	18.23	116,600	-0.08(-0.45%)
Feb 01, 2005	18.12	18.34	18.02	18.31	242,100	+0.29(+1.58%)
Jan 31, 2005	17.81	18.04	17.74	18.02	180,500	+0.31(+1.74%)
Jan 28, 2005	17.67	17.74	17.49	17.71	143,400	+0.04(+0.25%)
Jan 27, 2005	18.04	18.04	17.55	17.67	132,600	-0.36(-2.00%)
Jan 26, 2005	17.83	18.07	17.83	18.03	166,100	+0.30(+1.69%)
Jan 25, 2005	17.89	17.95	17.62	17.73	149,800	-0.15(-0.84%)
Jan 24, 2005	18.00	18.11	17.80	17.88	134,900	-0.15(-0.83%)
Jan 21, 2005	18.09	18.33	18.01	18.03	100,400	-0.09(-0.50%)
Jan 20, 2005	18.07	18.23	18.02	18.12	105,500	-0.07(-0.37%)
Jan 19, 2005	18.38	18.41	18.11	18.19	106,000	-0.19(-1.02%)
Jan 18, 2005	18.00	18.38	17.94	18.38	119,500	+0.33(+1.83%)
Jan 14, 2005	17.82	18.07	17.77	18.05	105,900	+0.23(+1.31%)
Jan 13, 2005	17.59	18.07	17.55	17.81	152,300	+0.20(+1.15%)
Jan 12, 2005	17.89	17.92	17.50	17.61	179,300	-0.25(-1.43%)
Jan 11, 2005	18.06	18.12	17.82	17.86	177,200	-0.20(-1.08%)
Jan 10, 2005	17.95	18.20	17.79	18.06	134,200	+0.20(+1.13%)
Jan 07, 2005	17.82	18.14	17.80	17.86	156,400	-0.07(-0.42%)
Jan 06, 2005	17.98	18.10	17.93	17.93	143,900	-0.04(-0.21%)
Jan 05, 2005	17.93	18.02	17.75	17.97	179,500	+0.11(+0.63%)
Jan 04, 2005	18.20	18.26	17.84	17.86	187,800	-0.28(-1.57%)
Jan 03, 2005	18.51	18.58	18.09	18.14	181,500	-0.30(-1.63%)
Dec 31, 2004	18.38	18.48	18.21	18.44	156,400	+0.06(+0.33%)
Dec 30, 2004	18.07	18.40	18.06	18.38	185,700	+0.38(+2.13%)
Dec 29, 2004	18.05	18.07	17.92	18.00	103,200	-0.04(-0.21%)
Dec 28, 2004	17.77	18.04	17.76	18.04	122,800	+0.23(+1.26%)
Dec 27, 2004	18.03	18.04	17.77	17.81	116,500	-0.18(-1.00%)
Dec 23, 2004	17.97	18.05	17.85	17.99	100,700	+0.03(+0.17%)
Dec 22, 2004	17.84	18.08	17.84	17.96	133,500	-0.01(-0.04%)
Dec 21, 2004	17.71	17.97	17.71	17.97	182,500	+0.20(+1.10%)
Dec 20, 2004	17.89	17.92	17.66	17.77	125,000	-0.15(-0.84%)
Dec 17, 2004	17.70	17.93	17.64	17.93	194,000	+0.09(+0.50%)
Dec 16, 2004	17.96	17.96	17.62	17.84	121,400	-0.08(-0.46%)
Dec 15, 2004	18.06	18.07	17.84	17.92	127,800	-0.15(-0.83%)
Dec 14, 2004	18.00	18.07	17.81	18.07	135,500	+0.07(+0.37%)
Dec 13, 2004	17.74	18.00	17.59	18.00	152,900	+0.43(+2.43%)
Dec 10, 2004	17.47	17.57	17.32	17.57	137,300	+0.11(+0.64%)
Dec 09, 2004	17.32	17.79	17.32	17.46	216,300	-0.02(-0.09%)
Dec 08, 2004	17.55	17.66	17.36	17.48	138,300	-0.10(-0.60%)
Dec 07, 2004	17.98	17.99	17.52	17.58	195,600	-0.31(-1.72%)
Dec 06, 2004	17.77	17.92	17.62	17.89	275,500	+0.43(+2.45%)
Dec 03, 2004	17.32	17.47	17.25	17.46	166,700	+0.07(+0.39%)
Dec 02, 2004	17.70	17.73	17.31	17.39	156,100	-0.35(-1.95%)

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.