Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.25	11.27	11.16	11.25	14,791	-0.11(-0.96%)
Feb 25, 2005	11.15	11.37	11.15	11.36	39,946	+0.02(+0.18%)
Feb 24, 2005	11.36	11.36	11.20	11.34	17,518	+0.09(+0.79%)
Feb 23, 2005	11.37	11.37	11.20	11.25	44,148	+0.07(+0.62%)
Feb 22, 2005	11.37	11.45	11.17	11.18	45,621	-0.27(-2.34%)
Feb 18, 2005	11.30	11.51	11.27	11.45	54,521	+0.17(+1.47%)
Feb 17, 2005	11.52	11.53	11.28	11.29	37,135	-0.15(-1.28%)
Feb 16, 2005	11.46	11.65	11.37	11.43	26,701	-0.20(-1.71%)
Feb 15, 2005	11.61	11.83	11.49	11.63	38,130	+0.02(+0.17%)
Feb 14, 2005	11.72	11.81	11.44	11.61	36,983	-0.15(-1.24%)
Feb 11, 2005	11.40	11.81	11.32	11.76	42,214	+0.18(+1.58%)
Feb 10, 2005	11.52	11.57	11.33	11.57	76,493	+0.21(+1.82%)
Feb 09, 2005	11.71	11.71	11.31	11.37	33,386	-0.23(-1.96%)
Feb 08, 2005	11.43	11.59	11.43	11.59	14,446	+0.11(+0.95%)
Feb 07, 2005	11.49	11.65	11.42	11.48	81,929	-0.11(-0.98%)
Feb 04, 2005	11.62	11.74	11.48	11.60	70,524	-0.03(-0.24%)
Feb 03, 2005	11.76	11.96	11.51	11.63	44,493	-0.22(-1.88%)
Feb 02, 2005	11.62	11.90	11.57	11.85	36,192	+0.11(+0.93%)
Feb 01, 2005	11.60	11.92	11.60	11.74	57,469	-0.03(-0.28%)
Jan 31, 2005	11.58	11.77	11.58	11.77	40,517	+0.22(+1.93%)
Jan 28, 2005	11.65	11.65	11.31	11.55	17,348	-0.08(-0.70%)
Jan 27, 2005	11.67	11.73	11.57	11.63	30,815	-0.04(-0.31%)
Jan 26, 2005	11.45	11.67	11.45	11.67	15,804	+0.30(+2.64%)
Jan 25, 2005	11.47	11.47	11.14	11.37	163,994	-0.12(-1.06%)
Jan 24, 2005	11.38	11.76	11.38	11.49	25,733	-0.07(-0.56%)
Jan 21, 2005	11.68	11.68	11.38	11.55	19,585	+0.05(+0.42%)
Jan 20, 2005	11.67	11.82	11.40	11.51	55,890	-0.21(-1.82%)
Jan 19, 2005	11.76	11.85	11.70	11.72	30,785	-0.26(-2.19%)
Jan 18, 2005	11.76	11.98	11.59	11.98	42,136	+0.41(+3.54%)
Jan 14, 2005	11.74	11.74	11.57	11.57	37,805	-0.02(-0.21%)
Jan 13, 2005	11.77	11.97	11.48	11.59	71,497	-0.32(-2.69%)
Jan 12, 2005	11.78	11.96	11.77	11.92	46,932	+0.04(+0.38%)
Jan 11, 2005	12.02	12.03	11.79	11.87	61,832	-0.11(-0.91%)
Jan 10, 2005	11.94	12.13	11.86	11.98	61,792	+0.17(+1.48%)
Jan 07, 2005	12.07	12.09	11.79	11.81	23,501	-0.30(-2.45%)
Jan 06, 2005	12.09	12.17	12.01	12.10	8,283	+0.06(+0.51%)
Jan 05, 2005	12.16	12.20	11.99	12.04	39,229	+0.00(+0.03%)
Jan 04, 2005	12.20	12.25	11.97	12.04	73,783	-0.14(-1.17%)
Jan 03, 2005	12.48	12.80	12.18	12.18	29,568	-0.41(-3.23%)
Dec 31, 2004	12.79	12.93	12.59	12.59	75,621	-0.25(-1.96%)
Dec 30, 2004	13.03	13.03	12.84	12.84	12,069	-0.04(-0.28%)
Dec 29, 2004	12.87	12.90	12.87	12.87	4,187	-0.21(-1.58%)
Dec 28, 2004	12.71	13.08	12.71	13.08	8,128	+0.12(+0.91%)
Dec 27, 2004	13.08	13.08	12.77	12.96	7,389	+0.15(+1.14%)
Dec 23, 2004	12.78	13.02	12.78	12.82	6,650	-0.17(-1.34%)
Dec 22, 2004	12.70	13.08	12.64	12.99	5,665	-0.04(-0.28%)
Dec 21, 2004	12.86	13.03	12.65	13.03	118,728	+0.36(+2.85%)
Dec 20, 2004	13.11	13.11	12.65	12.67	23,647	-0.26(-2.04%)
Dec 17, 2004	12.85	13.01	12.85	12.93	31,036	-0.06(-0.47%)
Dec 16, 2004	13.09	13.10	12.90	12.99	56,900	-0.02(-0.16%)
Dec 15, 2004	12.93	13.01	12.79	13.01	23,400	+0.13(+1.01%)
Dec 14, 2004	12.82	12.94	12.81	12.88	16,996	-0.04(-0.35%)
Dec 13, 2004	12.58	12.97	12.39	12.93	23,647	+0.30(+2.38%)
Dec 10, 2004	12.56	12.64	12.15	12.63	18,966	+0.32(+2.57%)
Dec 09, 2004	12.29	12.31	12.06	12.31	7,636	-0.13(-1.01%)
Dec 08, 2004	12.09	12.43	12.09	12.43	7,882	+0.39(+3.27%)
Dec 07, 2004	12.87	12.88	12.04	12.04	35,963	-0.77(-6.02%)
Dec 06, 2004	12.94	13.14	12.69	12.81	17,242	-0.27(-2.05%)
Dec 03, 2004	13.02	13.24	12.90	13.08	9,360	-0.17(-1.32%)
Dec 02, 2004	12.79	13.25	12.77	13.25	30,051	+0.17(+1.33%)

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.