Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.43	13.44	13.24	13.27	69,460	-0.08(-0.57%)
Feb 25, 2005	13.16	13.35	13.15	13.35	59,786	+0.21(+1.63%)
Feb 24, 2005	13.17	13.18	13.04	13.13	55,187	+0.11(+0.87%)
Feb 23, 2005	13.03	13.03	12.94	13.02	86,587	+0.09(+0.68%)
Feb 22, 2005	12.86	13.04	12.85	12.93	88,014	+0.15(+1.13%)
Feb 18, 2005	12.87	12.87	12.74	12.79	45,355	-0.11(-0.83%)
Feb 17, 2005	12.91	12.99	12.90	12.90	75,327	-0.05(-0.39%)
Feb 16, 2005	12.93	12.99	12.84	12.95	28,069	-0.05(-0.39%)
Feb 15, 2005	13.02	13.04	12.95	13.00	38,060	+0.09(+0.73%)
Feb 14, 2005	12.85	12.94	12.79	12.90	70,411	+0.21(+1.69%)
Feb 11, 2005	12.64	12.79	12.64	12.69	77,072	+0.06(+0.50%)
Feb 10, 2005	12.66	12.67	12.57	12.62	85,001	-0.19(-1.48%)
Feb 09, 2005	12.74	12.90	12.72	12.81	157,474	+0.14(+1.10%)
Feb 08, 2005	12.61	12.69	12.58	12.67	54,553	+0.04(+0.30%)
Feb 07, 2005	12.74	12.74	12.62	12.64	48,368	-0.06(-0.45%)
Feb 04, 2005	12.69	12.72	12.62	12.69	52,808	+0.08(+0.65%)
Feb 03, 2005	12.74	12.74	12.58	12.61	55,504	-0.18(-1.38%)
Feb 02, 2005	12.78	12.79	12.71	12.79	31,399	+0.02(+0.15%)
Feb 01, 2005	12.62	12.78	12.60	12.77	38,694	+0.21(+1.71%)
Jan 31, 2005	12.55	12.65	12.53	12.55	63,750	+0.04(+0.30%)
Jan 28, 2005	12.57	12.57	12.38	12.52	66,129	-0.05(-0.40%)
Jan 27, 2005	12.59	12.66	12.56	12.57	23,470	-0.06(-0.50%)
Jan 26, 2005	12.56	12.64	12.48	12.63	55,821	+0.20(+1.62%)
Jan 25, 2005	12.42	12.61	12.42	12.43	301,944	+0.03(+0.20%)
Jan 24, 2005	12.46	12.52	12.39	12.40	101,494	-0.11(-0.91%)
Jan 21, 2005	12.53	12.64	12.48	12.52	41,390	+0.01(+0.10%)
Jan 20, 2005	12.63	12.63	12.49	12.50	81,036	-0.28(-2.22%)
Jan 19, 2005	12.90	12.91	12.78	12.79	17,761	-0.07(-0.54%)
Jan 18, 2005	12.71	12.86	12.62	12.86	36,791	+0.08(+0.59%)
Jan 14, 2005	12.64	12.78	12.64	12.78	46,623	+0.13(+1.04%)
Jan 13, 2005	12.78	12.78	12.62	12.65	71,045	-0.13(-1.03%)
Jan 12, 2005	12.90	12.90	12.69	12.78	72,948	-0.13(-0.98%)
Jan 11, 2005	13.04	13.04	12.89	12.91	39,328	-0.07(-0.53%)
Jan 10, 2005	12.93	13.04	12.88	12.98	56,773	+0.11(+0.88%)
Jan 07, 2005	13.02	13.04	12.79	12.86	52,491	-0.16(-1.21%)
Jan 06, 2005	12.99	13.03	12.93	13.02	21,250	+0.03(+0.19%)
Jan 05, 2005	13.05	13.05	12.95	13.00	35,205	-0.01(-0.04%)
Jan 04, 2005	13.31	13.37	12.99	13.00	59,786	-0.34(-2.51%)
Jan 03, 2005	13.37	13.40	13.24	13.34	49,795	+0.12(+0.91%)
Dec 31, 2004	13.31	13.33	13.22	13.22	14,114	-0.06(-0.43%)
Dec 30, 2004	13.40	13.40	13.27	13.27	29,179	-0.08(-0.57%)
Dec 29, 2004	13.40	13.40	13.24	13.35	45,038	+0.01(+0.05%)
Dec 28, 2004	13.36	13.37	13.31	13.34	75,327	+0.02(+0.14%)
Dec 27, 2004	13.27	13.32	13.22	13.32	22,360	+0.14(+1.10%)
Dec 23, 2004	13.17	13.18	13.07	13.18	17,602	-0.01(-0.05%)
Dec 22, 2004	13.21	13.23	13.10	13.19	24,422	+0.02(+0.14%)
Dec 21, 2004	13.15	13.17	13.08	13.17	98,639	+0.05(+0.39%)
Dec 20, 2004	13.05	13.12	13.05	13.12	37,743	+0.26(+1.99%)
Dec 17, 2004	12.89	12.89	12.76	12.86	52,015	-0.18(-1.38%)
Dec 16, 2004	13.00	13.12	12.87	13.04	38,536	-0.14(-1.05%)
Dec 15, 2004	13.04	13.20	13.03	13.18	43,769	+0.10(+0.77%)
Dec 14, 2004	13.05	13.08	12.99	13.08	45,830	+0.03(+0.19%)
Dec 13, 2004	12.97	13.12	12.95	13.05	64,543	+0.18(+1.42%)
Dec 10, 2004	12.93	12.96	12.78	12.87	111,802	-0.12(-0.92%)
Dec 09, 2004	13.04	13.11	12.79	12.99	93,723	-0.25(-1.86%)
Dec 08, 2004	13.24	13.30	13.04	13.24	146,690	-0.13(-0.99%)
Dec 07, 2004	13.41	13.47	13.36	13.37	51,857	+0.03(+0.19%)
Dec 06, 2004	13.43	13.46	13.27	13.34	49,161	-0.05(-0.38%)
Dec 03, 2004	13.43	13.48	13.27	13.39	74,058	-0.03(-0.19%)
Dec 02, 2004	13.43	13.60	13.37	13.42	151,289	+0.06(+0.47%)

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.