Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.03	13.03	12.92	13.03	77,407	+0.12(+0.92%)
Feb 25, 2005	12.86	12.91	12.75	12.91	85,513	+0.10(+0.75%)
Feb 24, 2005	12.76	12.82	12.70	12.81	177,511	+0.08(+0.64%)
Feb 23, 2005	12.78	12.81	12.63	12.73	101,589	+0.07(+0.58%)
Feb 22, 2005	12.77	12.77	12.66	12.66	63,763	+0.03(+0.23%)
Feb 18, 2005	12.64	12.68	12.60	12.63	47,552	+0.10(+0.77%)
Feb 17, 2005	12.62	12.62	12.51	12.53	69,032	-0.02(-0.18%)
Feb 16, 2005	12.52	12.55	12.47	12.55	15,535	+0.00(+0.00%)
Feb 15, 2005	12.53	12.56	12.48	12.55	32,962	+0.09(+0.71%)
Feb 14, 2005	12.38	12.47	12.38	12.47	77,678	+0.10(+0.84%)
Feb 11, 2005	12.28	12.36	12.28	12.36	7,024	+0.01(+0.06%)
Feb 10, 2005	12.26	12.35	12.24	12.35	31,746	+0.19(+1.52%)
Feb 09, 2005	12.19	12.22	12.10	12.17	80,785	+0.04(+0.30%)
Feb 08, 2005	12.09	12.19	12.07	12.13	26,343	+0.00(+0.00%)
Feb 07, 2005	12.27	12.27	12.05	12.13	56,603	-0.10(-0.85%)
Feb 04, 2005	12.32	12.32	12.18	12.24	39,987	+0.04(+0.36%)
Feb 03, 2005	12.20	12.21	12.14	12.19	30,530	-0.09(-0.72%)
Feb 02, 2005	12.33	12.33	12.14	12.28	58,224	+0.00(+0.00%)
Feb 01, 2005	12.26	12.29	12.17	12.28	49,984	+0.02(+0.18%)
Jan 31, 2005	12.18	12.30	12.15	12.26	43,634	+0.03(+0.24%)
Jan 28, 2005	12.21	12.24	12.15	12.23	71,869	-0.11(-0.90%)
Jan 27, 2005	12.15	12.34	12.15	12.34	28,234	+0.00(+0.00%)
Jan 26, 2005	12.22	12.35	12.19	12.34	25,397	+0.16(+1.28%)
Jan 25, 2005	12.21	12.32	12.15	12.18	27,423	-0.03(-0.24%)
Jan 24, 2005	12.23	12.33	12.20	12.21	30,530	-0.01(-0.12%)
Jan 21, 2005	12.24	12.28	12.16	12.23	62,277	+0.10(+0.79%)
Jan 20, 2005	12.11	12.24	12.11	12.13	33,367	-0.08(-0.67%)
Jan 19, 2005	12.42	12.44	12.20	12.21	24,181	-0.13(-1.02%)
Jan 18, 2005	12.14	12.34	12.14	12.34	80,244	+0.02(+0.18%)
Jan 14, 2005	12.27	12.32	12.21	12.32	21,884	+0.14(+1.16%)
Jan 13, 2005	12.32	12.32	12.14	12.18	49,308	-0.13(-1.02%)
Jan 12, 2005	12.32	12.32	12.24	12.30	78,758	+0.16(+1.34%)
Jan 11, 2005	12.28	12.28	12.14	12.14	39,582	-0.04(-0.36%)
Jan 10, 2005	12.28	12.28	12.18	12.18	56,333	+0.08(+0.67%)
Jan 07, 2005	12.35	12.35	12.10	12.10	47,282	-0.24(-1.92%)
Jan 06, 2005	12.36	12.41	12.29	12.34	29,450	+0.01(+0.12%)
Jan 05, 2005	12.44	12.44	12.32	12.32	59,845	+0.00(+0.00%)
Jan 04, 2005	12.50	12.65	12.31	12.32	42,824	-0.40(-3.14%)
Jan 03, 2005	12.77	12.78	12.67	12.72	18,912	-0.01(-0.06%)
Dec 31, 2004	12.67	12.75	12.67	12.73	11,347	+0.04(+0.35%)
Dec 30, 2004	12.77	12.78	12.67	12.69	13,779	-0.06(-0.46%)
Dec 29, 2004	12.78	12.78	12.55	12.75	39,446	-0.02(-0.17%)
Dec 28, 2004	12.70	12.78	12.64	12.77	30,125	+0.11(+0.88%)
Dec 27, 2004	12.58	12.67	12.58	12.66	42,283	+0.22(+1.79%)
Dec 23, 2004	12.54	12.55	12.42	12.44	51,335	-0.13(-1.06%)
Dec 22, 2004	12.51	12.61	12.40	12.57	57,414	+0.00(+0.00%)
Dec 21, 2004	12.47	12.57	12.38	12.57	79,029	+0.02(+0.18%)
Dec 20, 2004	12.50	12.59	12.38	12.55	28,774	+0.22(+1.80%)
Dec 17, 2004	12.42	12.45	12.24	12.32	35,259	-0.10(-0.77%)
Dec 16, 2004	12.32	12.50	12.32	12.42	15,535	-0.07(-0.53%)
Dec 15, 2004	12.54	12.58	12.42	12.49	33,097	+0.14(+1.14%)
Dec 14, 2004	12.32	12.37	12.28	12.35	123,204	+0.02(+0.18%)
Dec 13, 2004	12.31	12.32	12.27	12.32	13,644	+0.11(+0.91%)
Dec 10, 2004	12.25	12.25	12.19	12.21	7,430	-0.12(-0.96%)
Dec 09, 2004	12.24	12.35	12.15	12.33	20,534	+0.11(+0.91%)
Dec 08, 2004	12.25	12.25	12.15	12.22	16,751	-0.08(-0.66%)
Dec 07, 2004	12.43	12.43	12.28	12.30	26,072	+0.04(+0.36%)
Dec 06, 2004	12.30	12.39	12.24	12.26	38,771	-0.18(-1.43%)
Dec 03, 2004	12.20	12.46	12.20	12.44	49,173	+0.14(+1.14%)
Dec 02, 2004	12.29	12.38	12.21	12.30	18,777	-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.