Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.07	12.45	12.04	12.14	836,070	+0.03(+0.22%)
Feb 25, 2005	11.99	12.14	11.99	12.12	453,218	+0.11(+0.92%)
Feb 24, 2005	11.59	12.25	11.57	12.01	1,240,598	+0.37(+3.20%)
Feb 23, 2005	11.45	11.84	11.45	11.63	1,174,900	+0.54(+4.87%)
Feb 22, 2005	11.39	11.42	11.09	11.09	352,503	-0.34(-2.96%)
Feb 18, 2005	11.44	11.54	11.42	11.43	231,445	+0.01(+0.08%)
Feb 17, 2005	11.50	11.55	11.40	11.42	366,176	-0.07(-0.65%)
Feb 16, 2005	11.45	11.61	11.45	11.50	418,868	+0.02(+0.21%)
Feb 15, 2005	11.48	11.56	11.43	11.48	233,112	-0.01(-0.10%)
Feb 14, 2005	11.54	11.56	11.39	11.49	231,778	-0.05(-0.47%)
Feb 11, 2005	11.34	11.56	11.27	11.54	143,736	+0.17(+1.50%)
Feb 10, 2005	11.36	11.42	11.30	11.37	220,106	-0.04(-0.34%)
Feb 09, 2005	11.48	11.50	11.41	11.41	337,162	-0.13(-1.12%)
Feb 08, 2005	11.42	11.54	11.32	11.54	251,454	+0.12(+1.02%)
Feb 07, 2005	11.38	11.46	11.38	11.42	184,755	+0.00(+0.00%)
Feb 04, 2005	11.32	11.44	11.29	11.42	139,400	+0.06(+0.55%)
Feb 03, 2005	11.47	11.47	11.27	11.36	760,366	-0.10(-0.84%)
Feb 02, 2005	11.44	11.46	11.36	11.45	294,475	+0.01(+0.13%)
Feb 01, 2005	11.50	11.56	11.39	11.44	291,807	-0.03(-0.26%)
Jan 31, 2005	11.44	11.51	11.24	11.47	269,796	+0.04(+0.39%)
Jan 28, 2005	11.63	11.71	11.39	11.42	422,870	-0.21(-1.80%)
Jan 27, 2005	11.64	11.69	11.54	11.63	286,805	-0.01(-0.08%)
Jan 26, 2005	11.43	11.66	11.43	11.64	333,827	+0.21(+1.86%)
Jan 25, 2005	11.08	11.45	11.08	11.43	307,148	+0.13(+1.11%)
Jan 24, 2005	11.29	11.34	11.16	11.30	467,558	+0.01(+0.11%)
Jan 21, 2005	11.41	11.44	11.25	11.29	353,503	-0.12(-1.03%)
Jan 20, 2005	11.35	11.54	11.31	11.41	356,171	+0.02(+0.18%)
Jan 19, 2005	11.66	11.70	11.33	11.39	503,909	-0.30(-2.57%)
Jan 18, 2005	11.42	11.71	11.40	11.69	332,160	+0.20(+1.78%)
Jan 14, 2005	11.33	11.53	11.32	11.48	288,139	+0.14(+1.27%)
Jan 13, 2005	11.47	11.54	11.34	11.34	299,477	-0.08(-0.74%)
Jan 12, 2005	11.43	11.46	11.25	11.42	462,556	-0.03(-0.26%)
Jan 11, 2005	11.36	11.57	11.24	11.45	640,975	+0.10(+0.85%)
Jan 10, 2005	11.54	11.68	11.33	11.36	656,983	-0.19(-1.61%)
Jan 07, 2005	11.78	11.79	11.54	11.54	438,878	-0.21(-1.79%)
Jan 06, 2005	11.64	11.90	11.64	11.75	358,839	+0.06(+0.49%)
Jan 05, 2005	11.47	11.99	11.47	11.70	677,993	+0.22(+1.96%)
Jan 04, 2005	11.73	11.81	11.44	11.47	354,170	-0.23(-1.95%)
Jan 03, 2005	11.75	11.84	11.64	11.70	376,515	-0.03(-0.23%)
Dec 31, 2004	11.72	11.91	11.66	11.73	302,145	+0.03(+0.26%)
Dec 30, 2004	11.87	11.98	11.66	11.70	534,591	-0.15(-1.24%)
Dec 29, 2004	11.90	11.92	11.78	11.84	172,416	-0.10(-0.83%)
Dec 28, 2004	11.90	12.14	11.86	11.94	236,113	+0.07(+0.58%)
Dec 27, 2004	11.99	12.01	11.79	11.87	152,073	-0.10(-0.88%)
Dec 23, 2004	12.07	12.14	11.96	11.98	351,502	-0.09(-0.75%)
Dec 22, 2004	12.04	12.10	12.00	12.07	236,113	+0.03(+0.22%)
Dec 21, 2004	11.93	12.05	11.93	12.04	385,185	+0.11(+0.93%)
Dec 20, 2004	12.17	12.17	11.92	11.93	261,459	-0.23(-1.92%)
Dec 17, 2004	11.99	12.17	11.93	12.17	271,797	+0.18(+1.53%)
Dec 16, 2004	12.13	12.13	11.91	11.98	248,119	-0.17(-1.43%)
Dec 15, 2004	12.02	12.17	12.00	12.16	189,424	+0.10(+0.87%)
Dec 14, 2004	11.96	12.05	11.92	12.05	178,752	+0.05(+0.42%)
Dec 13, 2004	11.94	12.02	11.84	12.00	232,111	+0.09(+0.78%)
Dec 10, 2004	11.75	11.91	11.64	11.91	197,762	+0.16(+1.33%)
Dec 09, 2004	11.76	11.77	11.60	11.75	228,777	-0.01(-0.05%)
Dec 08, 2004	11.71	11.81	11.69	11.76	588,617	+0.05(+0.41%)
Dec 07, 2004	11.76	11.78	11.68	11.71	331,493	-0.06(-0.54%)
Dec 06, 2004	11.80	11.80	11.71	11.77	280,135	-0.03(-0.23%)
Dec 03, 2004	11.77	11.84	11.72	11.80	244,117	+0.04(+0.31%)
Dec 02, 2004	11.82	11.89	11.71	11.76	440,879	-0.06(-0.51%)

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.