Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.51	13.58	13.30	13.36	2,003,260	-0.24(-1.79%)
Feb 25, 2005	13.38	13.64	13.38	13.60	1,379,072	+0.13(+0.99%)
Feb 24, 2005	13.13	13.47	13.13	13.47	3,421,057	+0.31(+2.33%)
Feb 23, 2005	13.11	13.18	13.09	13.16	1,454,484	-0.01(-0.06%)
Feb 22, 2005	13.11	13.26	13.09	13.17	2,216,757	-0.20(-1.53%)
Feb 18, 2005	13.14	13.49	13.12	13.38	1,598,939	+0.28(+2.16%)
Feb 17, 2005	9.813	13.21	9.813	13.09	1,795,367	-0.03(-0.24%)
Feb 16, 2005	13.10	13.15	12.99	13.13	1,664,160	+0.03(+0.24%)
Feb 15, 2005	13.08	13.27	13.06	13.09	1,497,413	+0.02(+0.18%)
Feb 14, 2005	13.13	13.16	12.98	13.07	1,896,256	-0.02(-0.12%)
Feb 11, 2005	12.91	13.14	12.85	13.09	1,102,264	+0.11(+0.85%)
Feb 10, 2005	12.90	13.11	12.87	12.98	2,110,136	+0.21(+1.66%)
Feb 09, 2005	13.03	13.07	12.73	12.76	3,775,443	-0.27(-2.05%)
Feb 08, 2005	13.27	13.31	12.99	13.03	3,043,742	-0.27(-2.07%)
Feb 07, 2005	13.35	13.50	13.24	13.31	1,406,842	-0.09(-0.70%)
Feb 04, 2005	13.25	13.46	13.19	13.40	1,782,246	+0.18(+1.37%)
Feb 03, 2005	13.38	13.41	13.14	13.22	2,228,986	-0.16(-1.23%)
Feb 02, 2005	13.43	13.49	13.30	13.38	1,873,454	-0.05(-0.35%)
Feb 01, 2005	13.86	13.86	13.34	13.43	2,665,408	-0.05(-0.35%)
Jan 31, 2005	12.95	13.79	12.91	13.48	4,533,003	-0.46(-3.27%)
Jan 28, 2005	14.19	14.19	13.86	13.93	1,622,250	-0.25(-1.77%)
Jan 27, 2005	13.97	14.24	13.95	14.19	1,383,531	+0.23(+1.63%)
Jan 26, 2005	13.85	14.00	13.78	13.96	1,125,830	+0.19(+1.37%)
Jan 25, 2005	13.76	13.94	13.74	13.77	1,312,195	+0.01(+0.06%)
Jan 24, 2005	13.86	13.93	13.73	13.76	1,301,112	-0.01(-0.06%)
Jan 21, 2005	13.82	13.90	13.68	13.77	1,985,553	-0.02(-0.11%)
Jan 20, 2005	13.98	13.98	13.75	13.79	1,831,672	-0.19(-1.35%)
Jan 19, 2005	13.95	14.04	13.89	13.97	1,200,351	+0.05(+0.34%)
Jan 18, 2005	13.69	13.93	13.65	13.93	2,925,911	+0.24(+1.72%)
Jan 14, 2005	13.74	13.81	13.60	13.69	1,540,469	-0.11(-0.80%)
Jan 13, 2005	13.81	13.89	13.75	13.80	1,884,282	-0.08(-0.57%)
Jan 12, 2005	13.89	13.91	13.68	13.88	1,223,407	-0.02(-0.17%)
Jan 11, 2005	13.78	13.97	13.75	13.90	2,496,368	+0.04(+0.28%)
Jan 10, 2005	13.87	13.96	13.60	13.86	2,179,434	-0.01(-0.06%)
Jan 07, 2005	13.75	13.93	13.74	13.87	2,128,734	+0.08(+0.57%)
Jan 06, 2005	13.89	13.89	13.49	13.79	3,823,850	-0.20(-1.40%)
Jan 05, 2005	14.09	14.14	13.97	13.99	1,219,204	-0.16(-1.11%)
Jan 04, 2005	14.17	14.36	13.94	14.15	1,237,929	+0.01(+0.06%)
Jan 03, 2005	14.39	14.52	14.10	14.14	1,873,199	-0.31(-2.12%)
Dec 31, 2004	14.29	14.53	14.25	14.44	1,256,527	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.14	14.32	1,219,204	+0.18(+1.28%)
Dec 29, 2004	14.00	14.14	13.93	14.14	1,120,735	+0.13(+0.95%)
Dec 28, 2004	13.93	14.00	13.82	14.00	768,897	+0.10(+0.73%)
Dec 27, 2004	13.88	13.92	13.74	13.90	578,965	+0.02(+0.17%)
Dec 23, 2004	13.82	14.00	13.74	13.88	698,835	+0.09(+0.68%)
Dec 22, 2004	13.62	14.11	13.58	13.79	1,210,032	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	902,779	+0.18(+1.34%)
Dec 20, 2004	13.60	13.60	13.27	13.44	1,428,752	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,416	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.70	2,018,546	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,647,855	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.45	1,747,470	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,042,902	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,325	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,329	-0.01(-0.06%)
Dec 08, 2004	12.81	13.09	12.80	13.06	1,916,510	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,191	-0.35(-2.63%)
Dec 06, 2004	13.23	13.27	12.90	13.16	2,017,527	-0.21(-1.59%)
Dec 03, 2004	13.23	13.38	13.13	13.37	1,764,540	+0.13(+0.95%)
Dec 02, 2004	13.05	13.27	13.02	13.24	947,746	+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.