Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.89	12.96	12.85	12.93	72,545	+0.01(+0.05%)
Feb 25, 2005	12.84	12.92	12.84	12.92	1,564,527	+0.06(+0.44%)
Feb 24, 2005	12.82	12.89	12.78	12.87	69,808	+0.02(+0.14%)
Feb 23, 2005	12.82	12.88	12.80	12.85	129,122	+0.04(+0.34%)
Feb 22, 2005	12.91	12.97	12.79	12.80	83,039	-0.22(-1.70%)
Feb 18, 2005	13.07	13.07	13.01	13.03	76,652	-0.04(-0.30%)
Feb 17, 2005	13.16	13.16	13.05	13.06	109,503	-0.04(-0.33%)
Feb 16, 2005	13.08	13.14	13.08	13.11	407,899	-0.04(-0.30%)
Feb 15, 2005	13.11	13.17	13.08	13.15	66,614	+0.11(+0.82%)
Feb 14, 2005	13.04	13.07	13.03	13.04	106,765	-0.05(-0.42%)
Feb 11, 2005	12.95	13.12	12.94	13.10	97,640	+0.10(+0.76%)
Feb 10, 2005	12.99	13.01	12.92	13.00	117,715	+0.05(+0.36%)
Feb 09, 2005	13.11	13.11	12.95	12.95	523,790	-0.16(-1.24%)
Feb 08, 2005	13.13	13.15	13.09	13.11	142,354	-0.03(-0.20%)
Feb 07, 2005	13.08	13.17	13.08	13.14	725,915	+0.03(+0.23%)
Feb 04, 2005	13.02	13.12	13.02	13.11	128,210	+0.07(+0.54%)
Feb 03, 2005	13.01	13.04	12.96	13.04	451,700	-0.01(-0.08%)
Feb 02, 2005	13.01	13.06	12.98	13.05	56,120	+0.07(+0.56%)
Feb 01, 2005	12.93	13.01	12.93	12.98	565,310	+0.04(+0.27%)
Jan 31, 2005	12.97	12.98	12.92	12.94	48,820	+0.09(+0.68%)
Jan 28, 2005	12.90	12.90	12.78	12.85	46,995	-0.04(-0.27%)
Jan 27, 2005	12.89	12.94	12.85	12.89	56,576	-0.04(-0.27%)
Jan 26, 2005	12.84	12.92	12.83	12.92	64,789	+0.08(+0.63%)
Jan 25, 2005	12.89	12.92	12.84	12.84	55,664	+0.05(+0.38%)
Jan 24, 2005	12.96	12.96	12.80	12.80	544,778	-0.12(-0.95%)
Jan 21, 2005	12.97	13.01	12.90	12.92	4,187,586	-0.08(-0.64%)
Jan 20, 2005	13.05	13.07	12.99	13.00	133,685	-0.16(-1.20%)
Jan 19, 2005	13.27	13.27	13.16	13.16	510,558	-0.12(-0.87%)
Jan 18, 2005	13.14	13.28	13.09	13.28	723,633	+0.14(+1.05%)
Jan 14, 2005	13.04	13.15	13.04	13.14	310,259	+0.11(+0.84%)
Jan 13, 2005	13.13	13.13	13.01	13.03	60,683	-0.12(-0.92%)
Jan 12, 2005	13.09	13.15	12.97	13.15	89,883	+0.07(+0.54%)
Jan 11, 2005	13.13	13.13	13.06	13.08	1,426,279	-0.05(-0.38%)
Jan 10, 2005	13.12	13.19	13.09	13.13	750,553	+0.01(+0.05%)
Jan 07, 2005	13.15	13.16	13.06	13.12	177,486	-0.01(-0.08%)
Jan 06, 2005	13.11	13.17	13.09	13.13	92,621	+0.00(+0.02%)
Jan 05, 2005	13.17	13.21	13.13	13.13	59,314	-0.04(-0.32%)
Jan 04, 2005	13.39	13.39	13.14	13.17	1,547,189	-0.16(-1.23%)
Jan 03, 2005	13.46	13.52	13.33	13.34	841,806	-0.07(-0.56%)
Dec 31, 2004	13.45	13.47	13.39	13.41	51,101	-0.04(-0.26%)
Dec 30, 2004	13.40	13.46	13.40	13.45	29,200	+0.02(+0.18%)
Dec 29, 2004	13.40	13.42	13.38	13.42	211,250	+0.05(+0.34%)
Dec 28, 2004	13.26	13.38	13.26	13.38	36,501	+0.11(+0.86%)
Dec 27, 2004	13.33	13.34	13.25	13.26	35,588	+0.03(+0.25%)
Dec 23, 2004	13.30	13.30	13.23	13.23	100,377	-0.05(-0.38%)
Dec 22, 2004	13.21	13.31	13.20	13.28	109,503	+0.07(+0.56%)
Dec 21, 2004	13.10	13.24	13.10	13.21	62,051	+0.10(+0.79%)
Dec 20, 2004	13.15	13.21	13.09	13.10	80,758	-0.01(-0.10%)
Dec 17, 2004	13.16	13.20	13.10	13.12	32,850	-0.06(-0.48%)
Dec 16, 2004	13.21	13.24	13.15	13.18	35,588	-0.05(-0.35%)
Dec 15, 2004	13.17	13.25	13.15	13.22	46,995	+0.08(+0.58%)
Dec 14, 2004	13.09	13.19	13.05	13.15	149,198	+0.09(+0.67%)
Dec 13, 2004	13.04	13.07	13.00	13.06	68,895	+0.04(+0.32%)
Dec 10, 2004	12.94	13.05	12.94	13.02	49,732	+0.01(+0.08%)
Dec 09, 2004	12.91	13.02	12.84	13.01	110,415	+0.12(+0.95%)
Dec 08, 2004	12.89	12.92	12.84	12.89	416,112	+0.02(+0.14%)
Dec 07, 2004	12.95	12.97	12.87	12.87	166,079	-0.06(-0.49%)
Dec 06, 2004	12.96	12.96	12.89	12.93	2,523,593	-0.04(-0.29%)
Dec 03, 2004	12.92	13.01	12.91	12.97	2,635,378	-0.02(-0.15%)
Dec 02, 2004	12.95	13.06	12.91	12.99	132,316	-0.00(-0.03%)

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.