Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.32	12.45	12.32	12.45	4,722	+0.04(+0.36%)
Feb 25, 2005	12.32	12.41	12.32	12.41	2,023	+0.05(+0.42%)
Feb 24, 2005	12.49	12.49	12.34	12.35	8,500	-0.18(-1.42%)
Feb 23, 2005	12.64	12.64	12.53	12.53	3,238	-0.03(-0.24%)
Feb 22, 2005	12.49	12.56	12.49	12.56	1,484	+0.02(+0.18%)
Feb 18, 2005	12.49	12.54	12.49	12.54	4,047	+0.04(+0.36%)
Feb 17, 2005	12.53	12.53	12.49	12.50	809	-0.07(-0.53%)
Feb 16, 2005	12.51	12.56	12.51	12.56	7,690	+0.07(+0.59%)
Feb 15, 2005	12.49	12.49	12.49	12.49	0	+0.00(+0.00%)
Feb 14, 2005	12.49	12.49	12.49	12.49	0	+0.00(+0.00%)
Feb 11, 2005	12.56	12.56	12.49	12.49	269	-0.08(-0.65%)
Feb 10, 2005	12.59	12.64	12.56	12.57	8,500	-0.11(-0.88%)
Feb 09, 2005	12.68	12.68	12.68	12.68	8,770	-0.07(-0.52%)
Feb 08, 2005	12.75	12.75	12.75	12.75	1,349	+0.09(+0.70%)
Feb 07, 2005	12.63	12.70	12.63	12.66	3,508	+0.03(+0.24%)
Feb 04, 2005	12.63	12.63	12.63	12.63	134	-0.01(-0.06%)
Feb 03, 2005	12.64	12.64	12.64	12.64	1,214	-0.07(-0.58%)
Feb 02, 2005	12.78	12.78	12.71	12.71	1,484	-0.01(-0.06%)
Feb 01, 2005	12.78	12.78	12.72	12.72	5,262	-0.06(-0.46%)
Jan 31, 2005	12.78	12.78	12.78	12.78	809	-0.04(-0.35%)
Jan 28, 2005	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Jan 27, 2005	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Jan 26, 2005	12.88	12.89	12.82	12.82	1,754	+0.00(+0.00%)
Jan 25, 2005	12.82	12.82	12.82	12.82	404	-0.07(-0.57%)
Jan 24, 2005	12.83	12.93	12.83	12.90	1,484	+0.00(+0.00%)
Jan 21, 2005	13.01	13.01	12.90	12.90	2,158	+0.04(+0.29%)
Jan 20, 2005	12.64	12.90	12.64	12.86	2,428	+0.22(+1.76%)
Jan 19, 2005	12.64	12.64	12.64	12.64	0	+0.00(+0.00%)
Jan 18, 2005	12.63	12.78	12.60	12.64	7,151	+0.04(+0.29%)
Jan 14, 2005	12.70	12.70	12.56	12.60	3,643	-0.11(-0.87%)
Jan 13, 2005	12.78	12.78	12.70	12.71	3,373	-0.02(-0.18%)
Jan 12, 2005	12.73	12.73	12.73	12.73	134	-0.05(-0.41%)
Jan 11, 2005	12.97	12.97	12.78	12.78	3,508	-0.24(-1.88%)
Jan 10, 2005	13.27	13.27	13.01	13.03	6,611	-0.31(-2.33%)
Jan 07, 2005	13.34	13.34	13.34	13.34	674	-0.15(-1.10%)
Jan 06, 2005	13.62	13.62	13.49	13.49	4,047	-0.19(-1.36%)
Jan 05, 2005	13.71	13.71	13.67	13.67	1,214	-0.11(-0.81%)
Jan 04, 2005	13.90	13.90	13.73	13.79	6,206	-0.15(-1.06%)
Jan 03, 2005	14.08	14.08	13.90	13.93	10,794	-0.15(-1.05%)
Dec 31, 2004	14.12	14.12	14.08	14.08	809	+0.04(+0.26%)
Dec 30, 2004	13.93	14.07	13.93	14.04	8,635	+0.21(+1.55%)
Dec 29, 2004	13.83	13.83	13.83	13.83	0	+0.00(+0.00%)
Dec 28, 2004	13.80	13.83	13.80	13.83	404	+0.07(+0.54%)
Dec 27, 2004	13.71	13.80	13.71	13.76	2,293	+0.04(+0.32%)
Dec 23, 2004	13.71	13.71	13.71	13.71	31,168	+0.41(+3.06%)
Dec 22, 2004	13.30	13.30	13.30	13.30	0	+0.00(+0.00%)
Dec 21, 2004	13.30	13.30	13.30	13.30	0	+0.00(+0.00%)
Dec 20, 2004	13.23	13.33	13.19	13.30	3,238	+0.06(+0.45%)
Dec 17, 2004	13.22	13.27	13.22	13.24	2,023	+0.09(+0.68%)
Dec 16, 2004	13.16	13.16	13.16	13.16	539	+0.08(+0.62%)
Dec 15, 2004	13.04	13.07	13.04	13.07	269	+0.05(+0.40%)
Dec 14, 2004	13.11	13.11	13.02	13.02	2,023	-0.17(-1.29%)
Dec 13, 2004	12.92	13.19	12.92	13.19	4,992	+0.26(+2.01%)
Dec 10, 2004	12.98	12.98	12.93	12.93	1,484	-0.07(-0.51%)
Dec 09, 2004	13.01	13.04	13.00	13.00	1,484	-0.04(-0.28%)
Dec 08, 2004	13.01	13.04	12.93	13.04	3,103	-0.04(-0.34%)
Dec 07, 2004	13.04	13.08	13.04	13.08	809	-0.04(-0.28%)
Dec 06, 2004	13.12	13.12	13.12	13.12	0	+0.00(+0.00%)
Dec 03, 2004	13.12	13.12	13.12	13.12	944	+0.01(+0.06%)
Dec 02, 2004	13.16	13.16	13.11	13.11	944	-0.01(-0.06%)

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.