Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.68	10.69	10.58	10.65	67,199	-0.03(-0.26%)
Feb 25, 2005	10.67	10.70	10.59	10.68	27,555	+0.03(+0.32%)
Feb 24, 2005	10.61	10.70	10.58	10.64	32,177	+0.07(+0.64%)
Feb 23, 2005	10.68	10.73	10.58	10.58	30,221	-0.08(-0.74%)
Feb 22, 2005	10.73	10.73	10.56	10.65	47,466	-0.06(-0.58%)
Feb 18, 2005	10.65	10.74	10.63	10.72	34,488	+0.08(+0.79%)
Feb 17, 2005	10.66	10.66	10.60	10.63	31,644	-0.02(-0.16%)
Feb 16, 2005	10.66	10.70	10.58	10.65	66,132	+0.04(+0.42%)
Feb 15, 2005	10.56	10.65	10.56	10.60	46,754	+0.01(+0.11%)
Feb 14, 2005	10.75	10.75	10.54	10.59	38,577	-0.15(-1.41%)
Feb 11, 2005	10.73	10.76	10.69	10.74	30,932	-0.07(-0.68%)
Feb 10, 2005	10.78	10.85	10.74	10.82	29,510	+0.03(+0.31%)
Feb 09, 2005	10.74	10.80	10.72	10.78	62,043	+0.00(+0.00%)
Feb 08, 2005	10.86	10.87	10.74	10.78	32,177	-0.04(-0.42%)
Feb 07, 2005	10.83	10.90	10.78	10.83	15,644	+0.04(+0.37%)
Feb 04, 2005	10.86	10.86	10.74	10.79	22,755	-0.04(-0.36%)
Feb 03, 2005	10.77	10.86	10.75	10.83	31,999	+0.02(+0.16%)
Feb 02, 2005	10.81	10.82	10.77	10.81	8,888	+0.03(+0.31%)
Feb 01, 2005	10.74	10.80	10.72	10.78	18,310	-0.02(-0.16%)
Jan 31, 2005	10.72	10.80	10.72	10.79	9,066	+0.06(+0.52%)
Jan 28, 2005	10.74	10.81	10.72	10.74	12,266	-0.01(-0.05%)
Jan 27, 2005	10.78	10.78	10.72	10.74	26,310	-0.03(-0.26%)
Jan 26, 2005	10.77	10.81	10.69	10.77	37,155	-0.13(-1.24%)
Jan 25, 2005	10.91	10.97	10.83	10.91	16,533	-0.08(-0.72%)
Jan 24, 2005	10.80	10.99	10.76	10.99	38,399	+0.06(+0.52%)
Jan 21, 2005	11.04	11.04	10.86	10.93	25,955	-0.07(-0.61%)
Jan 20, 2005	11.08	11.08	10.94	11.00	43,732	-0.08(-0.71%)
Jan 19, 2005	11.05	11.10	11.05	11.08	19,555	-0.05(-0.45%)
Jan 18, 2005	11.12	11.13	11.03	11.13	28,799	-0.01(-0.10%)
Jan 14, 2005	11.15	11.16	11.11	11.14	24,888	-0.02(-0.15%)
Jan 13, 2005	11.23	11.23	11.15	11.15	24,710	-0.03(-0.30%)
Jan 12, 2005	11.31	11.33	11.17	11.19	24,177	-0.17(-1.53%)
Jan 11, 2005	11.32	11.55	11.32	11.36	28,621	+0.00(+0.00%)
Jan 10, 2005	11.19	11.45	11.19	11.36	28,621	+0.22(+1.97%)
Jan 07, 2005	11.14	11.17	11.14	11.14	9,422	+0.01(+0.05%)
Jan 06, 2005	11.23	11.25	11.14	11.14	21,155	-0.09(-0.80%)
Jan 05, 2005	11.19	11.25	11.14	11.23	11,022	+0.08(+0.76%)
Jan 04, 2005	11.22	11.22	11.13	11.14	27,555	-0.11(-0.95%)
Jan 03, 2005	11.25	11.25	11.22	11.25	32,355	-0.06(-0.50%)
Dec 31, 2004	11.26	11.31	11.20	11.31	27,377	+0.11(+0.95%)
Dec 30, 2004	11.18	11.20	11.17	11.20	35,910	-0.01(-0.05%)
Dec 29, 2004	11.17	11.21	11.17	11.21	42,488	+0.02(+0.15%)
Dec 28, 2004	11.00	11.19	10.97	11.19	30,399	+0.16(+1.43%)
Dec 27, 2004	10.95	11.05	10.91	11.03	19,199	+0.11(+1.03%)
Dec 23, 2004	10.98	10.99	10.91	10.92	24,888	-0.06(-0.51%)
Dec 22, 2004	11.05	11.06	10.97	10.97	16,888	+0.01(+0.05%)
Dec 21, 2004	11.02	11.03	10.96	10.97	16,533	-0.06(-0.51%)
Dec 20, 2004	11.08	11.11	11.02	11.03	31,644	+0.00(+0.00%)
Dec 17, 2004	11.01	11.09	11.01	11.03	15,644	-0.01(-0.05%)
Dec 16, 2004	11.09	11.10	11.03	11.03	36,088	-0.03(-0.25%)
Dec 15, 2004	11.09	11.11	11.06	11.06	14,577	-0.02(-0.15%)
Dec 14, 2004	11.03	11.11	10.96	11.08	30,932	+0.04(+0.41%)
Dec 13, 2004	11.03	11.12	11.03	11.03	25,421	+0.00(+0.00%)
Dec 10, 2004	11.11	11.11	11.03	11.03	72,710	-0.08(-0.71%)
Dec 09, 2004	11.19	11.20	11.11	11.11	65,243	-0.08(-0.75%)
Dec 08, 2004	11.22	11.23	11.19	11.19	93,687	-0.03(-0.25%)
Dec 07, 2004	11.22	11.23	11.22	11.22	102,754	+0.00(+0.00%)
Dec 06, 2004	11.22	11.23	11.22	11.22	71,110	+0.00(+0.00%)
Dec 03, 2004	11.25	11.25	11.22	11.22	147,375	-0.03(-0.25%)
Dec 02, 2004	11.25	11.26	11.25	11.25	39,999	+0.00(+0.00%)

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.