Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.40	10.40	10.01	10.28	51,065	+0.01(+0.07%)
Feb 25, 2005	10.18	10.33	10.17	10.27	33,534	+0.07(+0.71%)
Feb 24, 2005	10.10	10.23	9.887	10.20	21,844	+0.26(+2.61%)
Feb 23, 2005	9.858	10.17	9.858	9.938	30,592	+0.09(+0.95%)
Feb 22, 2005	10.15	10.28	9.844	9.844	53,676	-0.41(-4.00%)
Feb 18, 2005	10.43	10.43	10.23	10.25	18,177	-0.03(-0.28%)
Feb 17, 2005	10.43	10.50	10.28	10.28	31,672	-0.14(-1.38%)
Feb 16, 2005	10.30	10.57	10.30	10.43	73,262	+0.04(+0.35%)
Feb 15, 2005	10.46	10.61	10.35	10.39	32,145	-0.15(-1.43%)
Feb 14, 2005	10.68	10.68	10.48	10.54	25,432	-0.19(-1.74%)
Feb 11, 2005	10.50	10.74	10.43	10.73	45,101	+0.27(+2.61%)
Feb 10, 2005	10.25	10.51	10.25	10.46	43,232	+0.17(+1.61%)
Feb 09, 2005	10.40	10.61	10.27	10.29	27,236	-0.27(-2.59%)
Feb 08, 2005	10.58	10.58	10.35	10.56	16,405	-0.01(-0.07%)
Feb 07, 2005	10.72	10.72	10.41	10.57	54,979	-0.06(-0.61%)
Feb 04, 2005	10.47	10.68	10.39	10.64	57,620	+0.28(+2.71%)
Feb 03, 2005	10.25	10.39	10.25	10.35	19,126	-0.01(-0.14%)
Feb 02, 2005	10.43	10.57	10.28	10.37	23,745	-0.22(-2.10%)
Feb 01, 2005	10.53	10.63	10.46	10.59	34,633	+0.17(+1.66%)
Jan 31, 2005	10.58	10.65	10.30	10.42	29,081	+0.16(+1.54%)
Jan 28, 2005	10.64	10.64	10.25	10.26	31,016	-0.36(-3.38%)
Jan 27, 2005	10.73	10.73	10.39	10.62	26,129	+0.00(+0.03%)
Jan 26, 2005	10.45	10.64	10.31	10.62	13,726	+0.30(+2.89%)
Jan 25, 2005	10.39	10.55	10.23	10.32	14,100	+0.05(+0.49%)
Jan 24, 2005	10.53	10.53	10.17	10.27	16,878	+0.02(+0.21%)
Jan 21, 2005	10.36	10.36	10.09	10.25	39,694	+0.04(+0.35%)
Jan 20, 2005	10.28	10.46	10.15	10.21	51,584	-0.17(-1.59%)
Jan 19, 2005	10.84	10.92	10.19	10.38	46,977	-0.30(-2.83%)
Jan 18, 2005	10.35	10.77	10.28	10.68	55,191	+0.43(+4.21%)
Jan 14, 2005	10.25	10.33	10.12	10.25	68,965	-0.01(-0.14%)
Jan 13, 2005	10.26	10.30	10.20	10.26	43,334	-0.07(-0.70%)
Jan 12, 2005	10.15	10.34	10.12	10.33	32,349	+0.11(+1.06%)
Jan 11, 2005	10.27	10.37	9.952	10.23	32,016	-0.19(-1.86%)
Jan 10, 2005	10.33	10.55	10.27	10.42	22,569	+0.02(+0.21%)
Jan 07, 2005	10.71	10.71	10.32	10.40	94,279	-0.19(-1.77%)
Jan 06, 2005	10.55	10.71	10.44	10.58	43,848	-0.06(-0.54%)
Jan 05, 2005	10.43	10.67	10.43	10.64	115,379	+0.21(+2.00%)
Jan 04, 2005	10.78	10.90	10.43	10.43	81,141	-0.28(-2.62%)
Jan 03, 2005	10.64	10.89	10.64	10.71	323,135	+0.06(+0.61%)
Dec 31, 2004	10.88	10.97	10.65	10.65	15,019	-0.35(-3.20%)
Dec 30, 2004	10.71	11.07	10.71	11.00	60,633	+0.14(+1.32%)
Dec 29, 2004	10.71	10.89	10.64	10.86	17,522	+0.07(+0.67%)
Dec 28, 2004	10.47	10.79	10.47	10.79	43,528	+0.11(+1.01%)
Dec 27, 2004	10.71	10.72	10.47	10.68	27,535	-0.08(-0.74%)
Dec 23, 2004	10.50	10.79	10.50	10.76	18,078	-0.03(-0.27%)
Dec 22, 2004	10.68	10.79	10.46	10.79	39,356	+0.19(+1.83%)
Dec 21, 2004	10.78	10.79	10.51	10.59	52,984	+0.06(+0.55%)
Dec 20, 2004	10.60	10.65	10.46	10.53	79,964	+0.13(+1.24%)
Dec 17, 2004	10.71	10.76	10.33	10.40	129,194	-0.20(-1.90%)
Dec 16, 2004	10.61	10.78	10.61	10.61	35,045	-0.14(-1.34%)
Dec 15, 2004	10.61	10.76	10.61	10.75	53,819	-0.04(-0.33%)
Dec 14, 2004	10.79	10.79	10.66	10.79	33,237	+0.00(+0.00%)
Dec 13, 2004	10.79	10.79	10.64	10.79	48,256	+0.01(+0.13%)
Dec 10, 2004	10.65	10.79	10.40	10.77	32,959	+0.22(+2.11%)
Dec 09, 2004	10.41	10.62	10.35	10.55	23,780	-0.04(-0.34%)
Dec 08, 2004	10.64	10.64	10.43	10.58	48,256	+0.07(+0.68%)
Dec 07, 2004	10.51	10.78	10.51	10.51	38,104	-0.01(-0.07%)
Dec 06, 2004	10.51	10.74	10.51	10.52	44,918	-0.15(-1.42%)
Dec 03, 2004	10.85	10.85	10.65	10.67	35,323	-0.03(-0.27%)
Dec 02, 2004	10.57	10.76	10.57	10.70	44,084	-0.09(-0.80%)

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.