Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.50	12.50	12.39	12.50	80,669	+0.11(+0.92%)
Feb 25, 2005	12.34	12.39	12.23	12.39	89,116	+0.09(+0.75%)
Feb 24, 2005	12.25	12.30	12.18	12.30	184,991	+0.08(+0.64%)
Feb 23, 2005	12.27	12.29	12.12	12.22	105,870	+0.07(+0.58%)
Feb 22, 2005	12.25	12.25	12.15	12.15	66,450	+0.03(+0.23%)
Feb 18, 2005	12.12	12.17	12.09	12.12	49,556	+0.09(+0.77%)
Feb 17, 2005	12.11	12.11	12.00	12.03	71,941	-0.02(-0.18%)
Feb 16, 2005	12.02	12.05	11.97	12.05	16,190	+0.00(+0.00%)
Feb 15, 2005	12.03	12.05	11.98	12.05	34,351	+0.09(+0.71%)
Feb 14, 2005	11.88	11.96	11.88	11.96	80,951	+0.10(+0.84%)
Feb 11, 2005	11.78	11.86	11.78	11.86	7,320	+0.01(+0.06%)
Feb 10, 2005	11.76	11.86	11.75	11.86	33,084	+0.18(+1.52%)
Feb 09, 2005	11.70	11.73	11.61	11.68	84,189	+0.04(+0.30%)
Feb 08, 2005	11.60	11.70	11.58	11.64	27,453	+0.00(+0.00%)
Feb 07, 2005	11.77	11.77	11.56	11.64	58,988	-0.10(-0.85%)
Feb 04, 2005	11.83	11.83	11.68	11.74	41,672	+0.04(+0.36%)
Feb 03, 2005	11.71	11.71	11.65	11.70	31,817	-0.09(-0.72%)
Feb 02, 2005	11.83	11.83	11.65	11.78	60,678	+0.00(+0.00%)
Feb 01, 2005	11.76	11.79	11.68	11.78	52,090	+0.02(+0.18%)
Jan 31, 2005	11.68	11.81	11.66	11.76	45,473	+0.03(+0.24%)
Jan 28, 2005	11.71	11.75	11.66	11.73	74,897	-0.11(-0.90%)
Jan 27, 2005	11.66	11.84	11.66	11.84	29,424	+0.00(+0.00%)
Jan 26, 2005	11.73	11.85	11.70	11.84	26,467	+0.15(+1.28%)
Jan 25, 2005	11.71	11.82	11.66	11.69	28,579	-0.03(-0.24%)
Jan 24, 2005	11.73	11.83	11.71	11.72	31,817	-0.01(-0.12%)
Jan 21, 2005	11.74	11.78	11.67	11.73	64,901	+0.09(+0.79%)
Jan 20, 2005	11.62	11.74	11.62	11.64	34,773	-0.08(-0.67%)
Jan 19, 2005	11.92	11.94	11.71	11.72	25,200	-0.12(-1.02%)
Jan 18, 2005	11.65	11.84	11.65	11.84	83,626	+0.02(+0.18%)
Jan 14, 2005	11.77	11.82	11.72	11.82	22,807	+0.13(+1.16%)
Jan 13, 2005	11.83	11.83	11.65	11.68	51,386	-0.12(-1.02%)
Jan 12, 2005	11.83	11.83	11.74	11.81	82,077	+0.16(+1.34%)
Jan 11, 2005	11.78	11.78	11.65	11.65	41,249	-0.04(-0.36%)
Jan 10, 2005	11.78	11.78	11.68	11.69	58,707	+0.08(+0.67%)
Jan 07, 2005	11.85	11.85	11.61	11.61	49,274	-0.23(-1.92%)
Jan 06, 2005	11.86	11.90	11.79	11.84	30,691	+0.01(+0.12%)
Jan 05, 2005	11.93	11.93	11.82	11.83	62,367	+0.00(+0.00%)
Jan 04, 2005	12.00	12.14	11.81	11.83	44,628	-0.38(-3.14%)
Jan 03, 2005	12.25	12.27	12.16	12.21	19,709	-0.01(-0.06%)
Dec 31, 2004	12.16	12.24	12.16	12.22	11,825	+0.04(+0.35%)
Dec 30, 2004	12.25	12.26	12.15	12.17	14,360	-0.06(-0.46%)
Dec 29, 2004	12.26	12.26	12.05	12.23	41,109	-0.02(-0.17%)
Dec 28, 2004	12.18	12.27	12.13	12.25	31,395	+0.11(+0.88%)
Dec 27, 2004	12.08	12.15	12.08	12.15	44,065	+0.21(+1.79%)
Dec 23, 2004	12.03	12.04	11.92	11.93	53,498	-0.13(-1.06%)
Dec 22, 2004	12.00	12.10	11.90	12.06	59,833	+0.00(+0.00%)
Dec 21, 2004	11.97	12.06	11.88	12.06	82,359	+0.02(+0.18%)
Dec 20, 2004	12.00	12.08	11.88	12.04	29,987	+0.21(+1.80%)
Dec 17, 2004	11.92	11.95	11.74	11.83	36,744	-0.09(-0.77%)
Dec 16, 2004	11.83	12.00	11.83	11.92	16,190	-0.06(-0.53%)
Dec 15, 2004	12.03	12.08	11.92	11.98	34,492	+0.13(+1.14%)
Dec 14, 2004	11.83	11.87	11.78	11.85	128,395	+0.02(+0.18%)
Dec 13, 2004	11.81	11.83	11.77	11.83	14,219	+0.11(+0.91%)
Dec 10, 2004	11.76	11.76	11.70	11.72	7,743	-0.11(-0.96%)
Dec 09, 2004	11.74	11.85	11.66	11.83	21,399	+0.11(+0.91%)
Dec 08, 2004	11.76	11.76	11.66	11.73	17,457	-0.08(-0.66%)
Dec 07, 2004	11.93	11.93	11.78	11.81	27,171	+0.04(+0.36%)
Dec 06, 2004	11.80	11.89	11.74	11.76	40,405	-0.17(-1.43%)
Dec 03, 2004	11.71	11.95	11.71	11.93	51,245	+0.13(+1.14%)
Dec 02, 2004	11.79	11.88	11.71	11.80	19,569	-0.03(-0.24%)

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.