Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.98	12.36	11.95	12.05	842,434	+0.03(+0.22%)
Feb 25, 2005	11.90	12.05	11.90	12.03	456,668	+0.11(+0.92%)
Feb 24, 2005	11.50	12.16	11.49	11.92	1,250,042	+0.37(+3.20%)
Feb 23, 2005	11.37	11.75	11.37	11.55	1,183,843	+0.54(+4.87%)
Feb 22, 2005	11.31	11.34	11.01	11.01	355,186	-0.34(-2.96%)
Feb 18, 2005	11.35	11.46	11.34	11.35	233,206	+0.01(+0.08%)
Feb 17, 2005	11.41	11.47	11.31	11.34	368,964	-0.07(-0.65%)
Feb 16, 2005	11.37	11.53	11.37	11.41	422,057	+0.02(+0.21%)
Feb 15, 2005	11.40	11.47	11.35	11.39	234,886	-0.01(-0.10%)
Feb 14, 2005	11.46	11.47	11.31	11.40	233,542	-0.05(-0.47%)
Feb 11, 2005	11.25	11.48	11.18	11.45	144,830	+0.17(+1.50%)
Feb 10, 2005	11.28	11.34	11.22	11.28	221,781	-0.04(-0.34%)
Feb 09, 2005	11.40	11.42	11.32	11.32	339,729	-0.13(-1.12%)
Feb 08, 2005	11.34	11.46	11.23	11.45	253,368	+0.12(+1.02%)
Feb 07, 2005	11.29	11.38	11.29	11.34	186,162	+0.00(+0.00%)
Feb 04, 2005	11.23	11.35	11.20	11.34	140,461	+0.06(+0.55%)
Feb 03, 2005	11.38	11.38	11.19	11.27	766,154	-0.10(-0.84%)
Feb 02, 2005	11.35	11.37	11.28	11.37	296,717	+0.01(+0.13%)
Feb 01, 2005	11.41	11.47	11.30	11.35	294,028	-0.03(-0.26%)
Jan 31, 2005	11.36	11.42	11.16	11.38	271,850	+0.04(+0.39%)
Jan 28, 2005	11.55	11.62	11.31	11.34	426,089	-0.21(-1.80%)
Jan 27, 2005	11.55	11.61	11.45	11.55	288,988	-0.01(-0.08%)
Jan 26, 2005	11.34	11.58	11.34	11.56	336,368	+0.21(+1.86%)
Jan 25, 2005	11.00	11.37	11.00	11.34	309,486	+0.12(+1.11%)
Jan 24, 2005	11.21	11.25	11.07	11.22	471,118	+0.01(+0.11%)
Jan 21, 2005	11.33	11.35	11.16	11.21	356,194	-0.12(-1.03%)
Jan 20, 2005	11.26	11.45	11.23	11.32	358,883	+0.02(+0.18%)
Jan 19, 2005	11.58	11.61	11.25	11.30	507,745	-0.30(-2.57%)
Jan 18, 2005	11.34	11.62	11.31	11.60	334,688	+0.20(+1.78%)
Jan 14, 2005	11.25	11.44	11.23	11.40	290,332	+0.14(+1.27%)
Jan 13, 2005	11.38	11.46	11.25	11.25	301,757	-0.08(-0.73%)
Jan 12, 2005	11.34	11.37	11.16	11.34	466,077	-0.03(-0.26%)
Jan 11, 2005	11.27	11.49	11.16	11.37	645,855	+0.10(+0.84%)
Jan 10, 2005	11.46	11.59	11.24	11.27	661,984	-0.18(-1.61%)
Jan 07, 2005	11.69	11.70	11.46	11.46	442,219	-0.21(-1.79%)
Jan 06, 2005	11.56	11.81	11.56	11.67	361,571	+0.06(+0.49%)
Jan 05, 2005	11.39	11.90	11.39	11.61	683,154	+0.22(+1.96%)
Jan 04, 2005	11.64	11.72	11.35	11.39	356,866	-0.23(-1.95%)
Jan 03, 2005	11.67	11.75	11.55	11.61	379,381	-0.03(-0.23%)
Dec 31, 2004	11.64	11.82	11.58	11.64	304,445	+0.03(+0.26%)
Dec 30, 2004	11.78	11.89	11.58	11.61	538,660	-0.15(-1.24%)
Dec 29, 2004	11.81	11.83	11.70	11.75	173,728	-0.10(-0.83%)
Dec 28, 2004	11.81	12.05	11.77	11.85	237,911	+0.07(+0.58%)
Dec 27, 2004	11.90	11.92	11.70	11.78	153,230	-0.10(-0.88%)
Dec 23, 2004	11.98	12.05	11.87	11.89	354,178	-0.09(-0.75%)
Dec 22, 2004	11.95	12.00	11.91	11.98	237,911	+0.03(+0.22%)
Dec 21, 2004	11.84	11.96	11.84	11.95	388,117	+0.11(+0.93%)
Dec 20, 2004	12.07	12.07	11.83	11.84	263,449	-0.23(-1.92%)
Dec 17, 2004	11.90	12.07	11.84	12.07	273,866	+0.18(+1.53%)
Dec 16, 2004	12.03	12.03	11.82	11.89	250,008	-0.17(-1.43%)
Dec 15, 2004	11.93	12.08	11.91	12.06	190,866	+0.10(+0.87%)
Dec 14, 2004	11.87	11.96	11.83	11.96	180,113	+0.05(+0.42%)
Dec 13, 2004	11.85	11.93	11.75	11.91	233,878	+0.09(+0.78%)
Dec 10, 2004	11.66	11.82	11.56	11.82	199,267	+0.15(+1.33%)
Dec 09, 2004	11.67	11.68	11.51	11.66	230,518	-0.01(-0.05%)
Dec 08, 2004	11.62	11.72	11.61	11.67	593,098	+0.05(+0.41%)
Dec 07, 2004	11.67	11.69	11.59	11.62	334,016	-0.06(-0.53%)
Dec 06, 2004	11.71	11.71	11.62	11.68	282,267	-0.03(-0.23%)
Dec 03, 2004	11.68	11.75	11.64	11.71	245,976	+0.04(+0.31%)
Dec 02, 2004	11.73	11.80	11.62	11.67	444,235	-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.