Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.52	12.53	12.35	12.38	74,493	-0.07(-0.57%)
Feb 25, 2005	12.27	12.45	12.27	12.45	64,118	+0.20(+1.63%)
Feb 24, 2005	12.28	12.29	12.16	12.25	59,186	+0.11(+0.87%)
Feb 23, 2005	12.15	12.15	12.07	12.14	92,861	+0.08(+0.68%)
Feb 22, 2005	11.99	12.16	11.98	12.06	94,392	+0.14(+1.13%)
Feb 18, 2005	12.00	12.00	11.88	11.92	48,641	-0.10(-0.83%)
Feb 17, 2005	12.04	12.11	12.02	12.02	80,786	-0.05(-0.39%)
Feb 16, 2005	12.05	12.11	11.97	12.07	30,103	-0.05(-0.39%)
Feb 15, 2005	12.14	12.16	12.07	12.12	40,818	+0.09(+0.73%)
Feb 14, 2005	11.98	12.07	11.92	12.03	75,514	+0.20(+1.69%)
Feb 11, 2005	11.78	11.93	11.78	11.83	82,657	+0.06(+0.50%)
Feb 10, 2005	11.80	11.82	11.72	11.77	91,161	-0.18(-1.48%)
Feb 09, 2005	11.88	12.02	11.86	11.95	168,886	+0.13(+1.09%)
Feb 08, 2005	11.76	11.83	11.73	11.82	58,506	+0.04(+0.30%)
Feb 07, 2005	11.88	11.88	11.77	11.78	51,873	-0.05(-0.45%)
Feb 04, 2005	11.84	11.86	11.77	11.84	56,635	+0.08(+0.65%)
Feb 03, 2005	11.88	11.88	11.73	11.76	59,526	-0.16(-1.38%)
Feb 02, 2005	11.91	11.93	11.85	11.92	33,675	+0.02(+0.15%)
Feb 01, 2005	11.77	11.92	11.75	11.91	41,498	+0.20(+1.71%)
Jan 31, 2005	11.70	11.79	11.68	11.71	68,370	+0.04(+0.30%)
Jan 28, 2005	11.72	11.72	11.54	11.67	70,922	-0.05(-0.40%)
Jan 27, 2005	11.74	11.81	11.71	11.72	25,171	-0.06(-0.50%)
Jan 26, 2005	11.71	11.79	11.64	11.78	59,867	+0.19(+1.62%)
Jan 25, 2005	11.58	11.76	11.58	11.59	323,826	+0.02(+0.20%)
Jan 24, 2005	11.62	11.67	11.55	11.57	108,849	-0.11(-0.91%)
Jan 21, 2005	11.68	11.79	11.64	11.67	44,390	+0.01(+0.10%)
Jan 20, 2005	11.78	11.78	11.65	11.66	86,909	-0.26(-2.22%)
Jan 19, 2005	12.02	12.04	11.91	11.92	19,048	-0.06(-0.54%)
Jan 18, 2005	11.85	11.99	11.77	11.99	39,457	+0.07(+0.59%)
Jan 14, 2005	11.79	11.92	11.79	11.92	50,002	+0.12(+1.04%)
Jan 13, 2005	11.91	11.91	11.77	11.80	76,194	-0.12(-1.03%)
Jan 12, 2005	12.02	12.02	11.83	11.92	78,235	-0.12(-0.98%)
Jan 11, 2005	12.16	12.16	12.02	12.04	42,179	-0.06(-0.53%)
Jan 10, 2005	12.05	12.16	12.01	12.10	60,887	+0.11(+0.88%)
Jan 07, 2005	12.14	12.16	11.92	11.99	56,295	-0.15(-1.21%)
Jan 06, 2005	12.11	12.15	12.05	12.14	22,790	+0.02(+0.19%)
Jan 05, 2005	12.17	12.17	12.07	12.12	37,757	-0.00(-0.04%)
Jan 04, 2005	12.41	12.46	12.11	12.12	64,118	-0.31(-2.51%)
Jan 03, 2005	12.46	12.49	12.35	12.44	53,404	+0.11(+0.91%)
Dec 31, 2004	12.41	12.43	12.32	12.32	15,136	-0.05(-0.43%)
Dec 30, 2004	12.49	12.49	12.38	12.38	31,294	-0.07(-0.57%)
Dec 29, 2004	12.49	12.49	12.35	12.45	48,301	+0.01(+0.05%)
Dec 28, 2004	12.45	12.46	12.41	12.44	80,786	+0.02(+0.14%)
Dec 27, 2004	12.38	12.42	12.33	12.42	23,980	+0.14(+1.10%)
Dec 23, 2004	12.28	12.29	12.18	12.29	18,878	-0.01(-0.05%)
Dec 22, 2004	12.32	12.34	12.22	12.29	26,191	+0.02(+0.14%)
Dec 21, 2004	12.26	12.28	12.20	12.28	105,787	+0.05(+0.38%)
Dec 20, 2004	12.17	12.24	12.17	12.23	40,478	+0.24(+1.99%)
Dec 17, 2004	12.02	12.02	11.90	11.99	55,785	-0.17(-1.38%)
Dec 16, 2004	12.12	12.24	12.00	12.16	41,328	-0.13(-1.05%)
Dec 15, 2004	12.16	12.31	12.15	12.29	46,941	+0.09(+0.77%)
Dec 14, 2004	12.17	12.19	12.11	12.19	49,152	+0.02(+0.19%)
Dec 13, 2004	12.09	12.23	12.08	12.17	69,221	+0.17(+1.42%)
Dec 10, 2004	12.05	12.08	11.91	12.00	119,904	-0.11(-0.92%)
Dec 09, 2004	12.16	12.22	11.93	12.11	100,515	-0.23(-1.86%)
Dec 08, 2004	12.35	12.40	12.16	12.34	157,321	-0.12(-0.99%)
Dec 07, 2004	12.51	12.56	12.45	12.46	55,615	+0.02(+0.19%)
Dec 06, 2004	12.52	12.55	12.38	12.44	52,723	-0.05(-0.38%)
Dec 03, 2004	12.52	12.56	12.37	12.49	79,425	-0.02(-0.19%)
Dec 02, 2004	12.52	12.68	12.47	12.51	162,253	+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.