Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.97	12.06	11.97	12.06	9,944	-0.00(-0.03%)
Feb 25, 2005	11.66	12.07	11.66	12.06	8,816	-0.00(-0.03%)
Feb 24, 2005	12.27	12.27	12.00	12.07	3,216	-0.15(-1.21%)
Feb 23, 2005	12.30	12.39	12.22	12.22	13,362	-0.08(-0.63%)
Feb 22, 2005	12.31	12.31	12.23	12.29	4,039	-0.10(-0.78%)
Feb 18, 2005	12.43	12.43	12.39	12.39	3,418	-0.01(-0.05%)
Feb 17, 2005	12.36	12.47	12.36	12.40	4,077	+0.01(+0.08%)
Feb 16, 2005	12.39	12.39	12.39	12.39	994	-0.02(-0.16%)
Feb 15, 2005	12.40	12.40	12.40	12.40	7,411	+0.00(+0.03%)
Feb 14, 2005	12.39	12.42	12.39	12.40	8,701	-0.02(-0.16%)
Feb 11, 2005	12.47	12.47	12.39	12.42	6,215	+0.10(+0.85%)
Feb 10, 2005	12.39	12.39	12.28	12.32	18,745	-0.01(-0.07%)
Feb 09, 2005	12.39	12.39	12.31	12.32	9,012	+0.03(+0.26%)
Feb 08, 2005	12.29	12.29	12.29	12.29	310	+0.06(+0.53%)
Feb 07, 2005	12.23	12.23	12.23	12.23	1,305	+0.00(+0.00%)
Feb 04, 2005	12.26	12.26	12.23	12.23	8,390	-0.06(-0.52%)
Feb 03, 2005	12.23	12.31	12.23	12.29	10,721	+0.06(+0.53%)
Feb 02, 2005	12.23	12.23	12.23	12.23	12,119	+0.01(+0.05%)
Feb 01, 2005	12.09	12.22	12.07	12.22	6,218	+0.14(+1.14%)
Jan 31, 2005	12.08	12.08	12.08	12.08	0	+0.00(+0.00%)
Jan 28, 2005	12.23	12.23	12.08	12.08	3,418	-0.14(-1.18%)
Jan 27, 2005	12.15	12.23	12.15	12.23	7,635	-0.08(-0.65%)
Jan 26, 2005	12.43	12.47	12.31	12.31	9,944	-0.16(-1.27%)
Jan 25, 2005	12.39	12.53	12.37	12.47	20,982	+0.08(+0.62%)
Jan 24, 2005	12.31	12.39	12.31	12.39	6,572	+0.08(+0.65%)
Jan 21, 2005	11.92	12.31	11.92	12.31	1,771	+0.24(+2.03%)
Jan 20, 2005	11.90	12.06	11.90	12.06	16,927	+0.19(+1.63%)
Jan 19, 2005	11.86	11.87	11.85	11.87	4,254	-0.08(-0.70%)
Jan 18, 2005	11.98	12.15	11.83	11.95	27,627	-0.39(-3.13%)
Jan 14, 2005	12.23	12.34	12.23	12.34	7,769	+0.44(+3.68%)
Jan 13, 2005	11.86	11.97	11.86	11.90	2,719	+0.05(+0.46%)
Jan 12, 2005	11.99	11.99	11.75	11.85	13,710	-0.07(-0.57%)
Jan 11, 2005	12.39	12.39	11.91	11.92	44,750	-0.55(-4.44%)
Jan 10, 2005	12.47	12.47	12.18	12.47	12,502	+0.08(+0.65%)
Jan 07, 2005	12.39	12.39	12.39	12.39	932	+0.00(+0.00%)
Jan 06, 2005	12.31	12.39	12.31	12.39	15,901	+0.09(+0.71%)
Jan 05, 2005	12.23	12.30	12.13	12.30	4,039	-0.05(-0.44%)
Jan 04, 2005	12.39	12.39	12.36	12.36	3,729	-0.19(-1.54%)
Jan 03, 2005	12.66	12.66	12.55	12.55	3,729	-0.11(-0.84%)
Dec 31, 2004	12.68	12.68	12.63	12.66	4,661	-0.03(-0.23%)
Dec 30, 2004	12.68	12.68	12.68	12.68	12,119	+0.07(+0.56%)
Dec 29, 2004	12.63	12.68	12.61	12.61	11,187	-0.15(-1.18%)
Dec 28, 2004	12.87	12.87	12.56	12.76	4,972	+0.20(+1.59%)
Dec 27, 2004	12.57	12.57	12.57	12.57	0	+0.00(+0.00%)
Dec 23, 2004	12.63	12.63	12.55	12.57	5,904	-0.06(-0.51%)
Dec 22, 2004	12.63	12.63	12.63	12.63	3,729	+0.11(+0.90%)
Dec 21, 2004	12.94	13.10	12.23	12.52	47,236	+0.51(+4.29%)
Dec 20, 2004	11.94	12.07	11.94	12.00	16,470	+0.08(+0.70%)
Dec 17, 2004	11.84	11.94	11.84	11.92	21,132	+0.01(+0.11%)
Dec 16, 2004	11.92	12.07	11.91	11.91	13,984	-0.06(-0.49%)
Dec 15, 2004	11.97	11.97	11.97	11.97	310	-0.02(-0.15%)
Dec 14, 2004	12.11	12.14	11.98	11.98	2,796	-0.23(-1.90%)
Dec 13, 2004	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Dec 10, 2004	11.84	12.21	11.84	12.21	2,486	+0.31(+2.59%)
Dec 09, 2004	11.90	11.91	11.88	11.91	6,215	+0.09(+0.74%)
Dec 08, 2004	11.82	11.82	11.82	11.82	932	+0.12(+1.01%)
Dec 07, 2004	11.69	11.70	11.69	11.70	4,039	-0.12(-1.00%)
Dec 06, 2004	11.82	11.82	11.82	11.82	2,175	+0.01(+0.05%)
Dec 03, 2004	11.75	11.81	11.75	11.81	1,864	+0.21(+1.77%)
Dec 02, 2004	11.61	11.61	11.61	11.61	0	+0.00(+0.00%)

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.