Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.70	12.70	12.55	12.59	61,042	+0.03(+0.26%)
Feb 25, 2005	12.46	12.56	12.38	12.56	75,396	+0.16(+1.28%)
Feb 24, 2005	12.47	12.48	12.34	12.40	52,430	-0.04(-0.32%)
Feb 23, 2005	12.44	12.50	12.38	12.44	60,740	+0.00(+0.00%)
Feb 22, 2005	12.48	12.60	12.44	12.44	71,619	-0.10(-0.79%)
Feb 18, 2005	12.55	12.62	12.50	12.54	49,105	+0.01(+0.11%)
Feb 17, 2005	12.48	12.57	12.43	12.53	55,603	+0.00(+0.00%)
Feb 16, 2005	12.54	12.57	12.41	12.53	61,193	-0.01(-0.05%)
Feb 15, 2005	12.51	12.55	12.46	12.54	72,978	+0.12(+0.96%)
Feb 14, 2005	12.30	12.46	12.29	12.42	242,809	+0.07(+0.59%)
Feb 11, 2005	12.20	12.37	12.20	12.34	77,814	+0.21(+1.69%)
Feb 10, 2005	12.16	12.21	12.14	12.14	37,018	+0.04(+0.33%)
Feb 09, 2005	12.10	12.16	12.07	12.10	73,432	+0.02(+0.16%)
Feb 08, 2005	12.14	12.14	12.05	12.08	61,949	-0.06(-0.49%)
Feb 07, 2005	12.20	12.20	12.05	12.14	65,726	-0.07(-0.59%)
Feb 04, 2005	12.16	12.28	12.14	12.21	117,703	+0.08(+0.70%)
Feb 03, 2005	12.09	12.16	12.03	12.12	88,843	+0.02(+0.16%)
Feb 02, 2005	12.12	12.12	12.05	12.11	36,111	+0.03(+0.27%)
Feb 01, 2005	12.03	12.07	11.98	12.07	43,666	+0.07(+0.55%)
Jan 31, 2005	11.98	12.04	11.91	12.01	53,336	+0.04(+0.33%)
Jan 28, 2005	11.98	11.98	11.87	11.97	36,716	-0.05(-0.39%)
Jan 27, 2005	11.99	12.03	11.94	12.01	37,773	-0.07(-0.55%)
Jan 26, 2005	12.07	12.11	11.99	12.08	48,199	+0.12(+1.00%)
Jan 25, 2005	11.99	12.03	11.90	11.96	42,457	+0.08(+0.67%)
Jan 24, 2005	11.92	11.97	11.86	11.88	35,507	+0.05(+0.45%)
Jan 21, 2005	11.83	11.99	11.83	11.83	109,241	+0.09(+0.79%)
Jan 20, 2005	11.91	11.92	11.73	11.73	79,324	-0.07(-0.62%)
Jan 19, 2005	11.88	12.00	11.81	11.81	52,127	-0.07(-0.61%)
Jan 18, 2005	11.88	12.03	11.81	11.88	93,527	-0.11(-0.88%)
Jan 14, 2005	11.92	11.99	11.90	11.99	52,581	-0.04(-0.33%)
Jan 13, 2005	12.10	12.11	11.97	12.03	55,149	-0.15(-1.20%)
Jan 12, 2005	12.03	12.21	12.03	12.17	122,538	+0.17(+1.43%)
Jan 11, 2005	12.01	12.07	11.92	12.00	131,906	-0.06(-0.49%)
Jan 10, 2005	12.07	12.09	11.98	12.06	121,178	-0.04(-0.33%)
Jan 07, 2005	12.30	12.31	12.00	12.10	67,388	-0.07(-0.60%)
Jan 06, 2005	12.11	12.19	12.09	12.17	72,223	+0.07(+0.55%)
Jan 05, 2005	12.11	12.19	12.08	12.11	55,603	+0.03(+0.27%)
Jan 04, 2005	12.35	12.36	12.07	12.07	154,872	-0.24(-1.93%)
Jan 03, 2005	12.29	12.38	12.27	12.31	106,522	+0.03(+0.22%)
Dec 31, 2004	12.26	12.35	12.21	12.28	65,273	+0.03(+0.22%)
Dec 30, 2004	12.25	12.35	12.25	12.26	33,240	-0.11(-0.91%)
Dec 29, 2004	12.34	12.37	12.28	12.37	57,265	+0.00(+0.00%)
Dec 28, 2004	12.20	12.40	12.20	12.37	88,995	+0.16(+1.30%)
Dec 27, 2004	12.24	12.30	12.19	12.21	49,710	-0.06(-0.49%)
Dec 23, 2004	12.23	12.30	12.18	12.27	45,932	-0.09(-0.70%)
Dec 22, 2004	12.27	12.37	12.27	12.36	34,751	+0.07(+0.59%)
Dec 21, 2004	12.30	12.30	12.17	12.28	57,265	+0.05(+0.38%)
Dec 20, 2004	12.18	12.28	12.14	12.24	37,169	+0.07(+0.60%)
Dec 17, 2004	12.18	12.23	12.09	12.16	39,284	-0.06(-0.49%)
Dec 16, 2004	12.27	12.28	12.09	12.22	126,164	-0.15(-1.23%)
Dec 15, 2004	12.23	12.38	12.23	12.38	62,553	+0.19(+1.52%)
Dec 14, 2004	12.23	12.27	12.18	12.19	66,784	-0.04(-0.32%)
Dec 13, 2004	12.04	12.23	12.04	12.23	195,668	+0.23(+1.93%)
Dec 10, 2004	12.11	12.11	11.93	12.00	172,852	-0.14(-1.14%)
Dec 09, 2004	12.11	12.18	12.00	12.14	117,854	-0.05(-0.38%)
Dec 08, 2004	12.16	12.24	12.05	12.18	79,173	-0.08(-0.65%)
Dec 07, 2004	12.39	12.39	12.18	12.26	102,895	-0.01(-0.05%)
Dec 06, 2004	12.24	12.30	12.18	12.27	139,611	+0.03(+0.22%)
Dec 03, 2004	12.23	12.24	12.11	12.24	103,349	+0.11(+0.87%)
Dec 02, 2004	12.24	12.24	12.11	12.14	191,588	+0.05(+0.44%)

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.