Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.900	10.52	9.267	10.47	78,676	-0.27(-2.54%)
Feb 25, 2005	10.83	10.90	10.60	10.75	13,496	-0.06(-0.56%)
Feb 24, 2005	10.96	10.96	10.81	10.81	9,623	-0.09(-0.79%)
Feb 23, 2005	10.60	10.89	10.60	10.89	19,796	+0.23(+2.12%)
Feb 22, 2005	10.67	10.87	10.41	10.67	43,788	+0.27(+2.63%)
Feb 18, 2005	10.90	10.91	9.974	10.39	63,272	-0.51(-4.65%)
Feb 17, 2005	10.99	10.99	10.75	10.90	42,422	+0.11(+0.99%)
Feb 16, 2005	10.68	10.79	10.68	10.79	11,003	+0.05(+0.43%)
Feb 15, 2005	10.75	10.90	10.68	10.75	23,485	-0.14(-1.29%)
Feb 14, 2005	10.99	10.99	10.73	10.89	26,091	+0.19(+1.74%)
Feb 11, 2005	10.53	10.91	10.53	10.70	22,512	+0.13(+1.20%)
Feb 10, 2005	10.61	10.91	10.53	10.57	27,655	-0.19(-1.74%)
Feb 09, 2005	10.84	10.93	10.67	10.76	12,015	-0.07(-0.68%)
Feb 08, 2005	11.00	11.00	10.83	10.83	19,079	-0.07(-0.61%)
Feb 07, 2005	11.01	11.04	10.83	10.90	80,118	+0.07(+0.62%)
Feb 04, 2005	10.97	11.83	10.43	10.83	27,035	-0.16(-1.45%)
Feb 03, 2005	10.93	10.99	10.69	10.99	12,510	+0.03(+0.24%)
Feb 02, 2005	10.67	10.97	10.60	10.97	32,211	+0.27(+2.49%)
Feb 01, 2005	10.99	11.05	10.50	10.70	65,872	-0.35(-3.14%)
Jan 31, 2005	12.10	12.10	10.50	11.05	158,299	+0.15(+1.35%)
Jan 28, 2005	10.80	11.13	10.34	10.90	194,424	+0.37(+3.55%)
Jan 27, 2005	9.913	10.59	9.673	10.53	49,244	+0.78(+8.00%)
Jan 26, 2005	9.800	9.800	9.747	9.747	3,900	-0.05(-0.54%)
Jan 25, 2005	9.767	9.833	9.767	9.800	13,101	+0.03(+0.34%)
Jan 24, 2005	9.960	9.960	9.733	9.767	10,705	+0.13(+1.38%)
Jan 21, 2005	9.833	9.833	9.600	9.633	5,767	-0.03(-0.27%)
Jan 20, 2005	9.600	9.687	9.540	9.659	16,536	+0.07(+0.76%)
Jan 19, 2005	9.660	9.680	9.500	9.587	24,478	+0.20(+2.13%)
Jan 18, 2005	9.487	9.579	9.387	9.387	12,240	-0.15(-1.61%)
Jan 14, 2005	9.933	9.933	9.407	9.540	17,338	-0.27(-2.79%)
Jan 13, 2005	9.893	9.926	9.761	9.813	4,777	-0.06(-0.61%)
Jan 12, 2005	9.553	9.913	9.400	9.873	38,926	+0.03(+0.34%)
Jan 11, 2005	10.00	10.02	9.833	9.840	20,621	-0.16(-1.60%)
Jan 10, 2005	9.993	10.00	9.847	10.00	30,533	+0.35(+3.66%)
Jan 07, 2005	9.713	9.940	9.627	9.647	14,541	+0.03(+0.35%)
Jan 06, 2005	9.400	9.733	9.400	9.613	12,322	+0.02(+0.21%)
Jan 05, 2005	9.660	9.667	9.393	9.593	11,453	-0.07(-0.68%)
Jan 04, 2005	9.433	9.660	9.333	9.659	17,636	+0.09(+0.97%)
Jan 03, 2005	9.600	9.787	9.527	9.567	34,324	+0.02(+0.21%)
Dec 31, 2004	9.413	9.679	9.400	9.547	9,700	-0.29(-2.92%)
Dec 30, 2004	9.667	10.00	9.533	9.833	15,400	-0.05(-0.54%)
Dec 29, 2004	10.02	10.03	9.667	9.887	12,300	-0.12(-1.22%)
Dec 28, 2004	9.967	10.03	9.800	10.01	27,600	+0.16(+1.58%)
Dec 27, 2004	9.700	10.00	9.333	9.853	23,300	+0.47(+5.05%)
Dec 23, 2004	9.867	9.867	9.333	9.380	22,900	-0.37(-3.83%)
Dec 22, 2004	9.793	9.793	9.674	9.753	29,300	+0.09(+0.96%)
Dec 21, 2004	9.560	9.753	9.433	9.661	19,000	+0.29(+3.14%)
Dec 20, 2004	9.393	9.500	9.287	9.367	31,800	+0.05(+0.50%)
Dec 17, 2004	9.293	9.333	9.080	9.320	23,600	+0.24(+2.64%)
Dec 16, 2004	9.227	9.227	8.800	9.080	46,900	+0.23(+2.64%)
Dec 15, 2004	8.933	9.187	8.820	8.847	27,500	-0.15(-1.63%)
Dec 14, 2004	8.627	9.327	8.600	8.993	57,700	-0.05(-0.52%)
Dec 13, 2004	9.000	9.367	8.600	9.040	94,500	-0.25(-2.66%)
Dec 10, 2004	9.533	9.533	8.733	9.287	19,800	-0.23(-2.45%)
Dec 09, 2004	9.647	9.647	9.007	9.520	19,900	+0.12(+1.28%)
Dec 08, 2004	9.833	9.833	9.007	9.400	42,300	-0.18(-1.88%)
Dec 07, 2004	9.547	9.833	8.800	9.580	102,500	+0.03(+0.35%)
Dec 06, 2004	9.340	9.600	9.173	9.547	98,400	+0.33(+3.62%)
Dec 03, 2004	9.067	9.333	8.833	9.213	57,300	+0.17(+1.84%)
Dec 02, 2004	8.800	9.133	8.800	9.047	53,900	+0.19(+2.18%)

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.