Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.11	13.12	12.93	12.96	71,158	-0.07(-0.57%)
Feb 25, 2005	12.85	13.03	12.84	13.03	61,248	+0.21(+1.63%)
Feb 24, 2005	12.86	12.86	12.73	12.82	56,536	+0.11(+0.87%)
Feb 23, 2005	12.72	12.72	12.63	12.71	88,704	+0.09(+0.68%)
Feb 22, 2005	12.56	12.73	12.54	12.62	90,166	+0.14(+1.13%)
Feb 18, 2005	12.56	12.56	12.44	12.48	46,464	-0.10(-0.83%)
Feb 17, 2005	12.60	12.68	12.59	12.59	77,169	-0.05(-0.39%)
Feb 16, 2005	12.62	12.68	12.53	12.64	28,755	-0.05(-0.39%)
Feb 15, 2005	12.70	12.73	12.64	12.69	38,990	+0.09(+0.73%)
Feb 14, 2005	12.54	12.63	12.48	12.59	72,133	+0.21(+1.69%)
Feb 11, 2005	12.34	12.49	12.34	12.38	78,956	+0.06(+0.50%)
Feb 10, 2005	12.35	12.37	12.27	12.32	87,079	-0.18(-1.48%)
Feb 09, 2005	12.43	12.59	12.42	12.51	161,324	+0.14(+1.10%)
Feb 08, 2005	12.31	12.38	12.28	12.37	55,886	+0.04(+0.30%)
Feb 07, 2005	12.44	12.44	12.32	12.34	49,550	-0.06(-0.45%)
Feb 04, 2005	12.39	12.42	12.32	12.39	54,099	+0.08(+0.65%)
Feb 03, 2005	12.43	12.43	12.28	12.31	56,861	-0.17(-1.38%)
Feb 02, 2005	12.47	12.49	12.41	12.48	32,167	+0.02(+0.15%)
Feb 01, 2005	12.32	12.48	12.30	12.46	39,640	+0.21(+1.71%)
Jan 31, 2005	12.25	12.35	12.23	12.26	65,309	+0.04(+0.30%)
Jan 28, 2005	12.27	12.27	12.08	12.22	67,746	-0.05(-0.40%)
Jan 27, 2005	12.29	12.36	12.26	12.27	24,044	-0.06(-0.50%)
Jan 26, 2005	12.26	12.34	12.18	12.33	57,186	+0.20(+1.62%)
Jan 25, 2005	12.13	12.31	12.13	12.13	309,327	+0.02(+0.20%)
Jan 24, 2005	12.16	12.22	12.10	12.11	103,975	-0.11(-0.91%)
Jan 21, 2005	12.23	12.34	12.18	12.22	42,402	+0.01(+0.10%)
Jan 20, 2005	12.33	12.33	12.19	12.21	83,017	-0.28(-2.22%)
Jan 19, 2005	12.59	12.60	12.47	12.48	18,195	-0.07(-0.54%)
Jan 18, 2005	12.41	12.55	12.32	12.55	37,691	+0.07(+0.59%)
Jan 14, 2005	12.34	12.48	12.34	12.48	47,763	+0.13(+1.04%)
Jan 13, 2005	12.47	12.47	12.32	12.35	72,782	-0.13(-1.03%)
Jan 12, 2005	12.59	12.59	12.38	12.48	74,732	-0.12(-0.98%)
Jan 11, 2005	12.73	12.73	12.58	12.60	40,290	-0.07(-0.53%)
Jan 10, 2005	12.62	12.73	12.57	12.67	58,161	+0.11(+0.88%)
Jan 07, 2005	12.71	12.73	12.48	12.56	53,774	-0.15(-1.21%)
Jan 06, 2005	12.68	12.72	12.62	12.71	21,769	+0.02(+0.19%)
Jan 05, 2005	12.74	12.74	12.64	12.69	36,066	-0.01(-0.04%)
Jan 04, 2005	12.99	13.05	12.68	12.69	61,248	-0.33(-2.51%)
Jan 03, 2005	13.05	13.08	12.93	13.02	51,013	+0.12(+0.91%)
Dec 31, 2004	12.99	13.01	12.90	12.90	14,459	-0.06(-0.43%)
Dec 30, 2004	13.08	13.08	12.96	12.96	29,892	-0.07(-0.57%)
Dec 29, 2004	13.08	13.08	12.93	13.03	46,139	+0.01(+0.05%)
Dec 28, 2004	13.04	13.05	12.99	13.02	77,169	+0.02(+0.14%)
Dec 27, 2004	12.96	13.01	12.91	13.01	22,907	+0.14(+1.10%)
Dec 23, 2004	12.86	12.86	12.75	12.86	18,033	-0.01(-0.05%)
Dec 22, 2004	12.90	12.91	12.79	12.87	25,019	+0.02(+0.14%)
Dec 21, 2004	12.83	12.86	12.77	12.85	101,051	+0.05(+0.39%)
Dec 20, 2004	12.74	12.81	12.74	12.80	38,665	+0.25(+1.99%)
Dec 17, 2004	12.58	12.58	12.46	12.55	53,287	-0.18(-1.38%)
Dec 16, 2004	12.69	12.81	12.56	12.73	39,478	-0.14(-1.05%)
Dec 15, 2004	12.73	12.89	12.72	12.86	44,839	+0.10(+0.77%)
Dec 14, 2004	12.74	12.77	12.68	12.77	46,951	+0.02(+0.19%)
Dec 13, 2004	12.66	12.80	12.64	12.74	66,121	+0.18(+1.42%)
Dec 10, 2004	12.62	12.65	12.47	12.56	114,535	-0.12(-0.92%)
Dec 09, 2004	12.73	12.80	12.49	12.68	96,014	-0.24(-1.86%)
Dec 08, 2004	12.93	12.98	12.73	12.92	150,277	-0.13(-0.99%)
Dec 07, 2004	13.09	13.15	13.04	13.05	53,125	+0.02(+0.19%)
Dec 06, 2004	13.11	13.14	12.96	13.02	50,363	-0.05(-0.38%)
Dec 03, 2004	13.11	13.15	12.95	13.07	75,869	-0.02(-0.19%)
Dec 02, 2004	13.11	13.28	13.06	13.10	154,988	+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.