Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.91	12.04	11.74	12.01	249,281	-0.02(-0.16%)
Feb 25, 2005	11.95	12.04	11.90	12.03	146,819	+0.08(+0.64%)
Feb 24, 2005	11.88	11.97	11.70	11.95	188,210	+0.11(+0.92%)
Feb 23, 2005	11.72	11.95	11.72	11.84	209,140	+0.21(+1.82%)
Feb 22, 2005	11.88	12.00	11.63	11.63	299,887	-0.25(-2.10%)
Feb 18, 2005	12.00	12.00	11.84	11.88	269,742	-0.04(-0.38%)
Feb 17, 2005	12.07	12.13	11.91	11.93	308,790	-0.10(-0.85%)
Feb 16, 2005	12.02	12.09	11.93	12.03	330,032	+0.05(+0.43%)
Feb 15, 2005	12.07	12.16	11.94	11.98	263,963	-0.08(-0.69%)
Feb 14, 2005	11.91	12.13	11.87	12.06	262,245	+0.16(+1.34%)
Feb 11, 2005	11.47	11.95	11.40	11.90	234,286	+0.44(+3.80%)
Feb 10, 2005	11.59	11.59	11.30	11.47	332,999	-0.01(-0.11%)
Feb 09, 2005	11.84	11.86	11.43	11.48	275,833	-0.30(-2.55%)
Feb 08, 2005	11.72	11.83	11.72	11.78	130,419	+0.06(+0.55%)
Feb 07, 2005	11.84	11.86	11.68	11.72	167,124	-0.06(-0.49%)
Feb 04, 2005	11.70	11.79	11.68	11.77	216,793	+0.08(+0.71%)
Feb 03, 2005	11.78	11.81	11.66	11.69	137,760	-0.08(-0.71%)
Feb 02, 2005	11.78	11.84	11.70	11.77	139,322	-0.06(-0.49%)
Feb 01, 2005	11.78	11.86	11.70	11.83	366,112	+0.04(+0.33%)
Jan 31, 2005	11.46	11.80	11.46	11.79	301,761	+0.26(+2.22%)
Jan 28, 2005	11.62	11.64	11.49	11.54	250,843	-0.08(-0.72%)
Jan 27, 2005	11.60	11.68	11.49	11.62	287,704	+0.08(+0.72%)
Jan 26, 2005	11.44	11.55	11.33	11.54	424,684	+0.25(+2.21%)
Jan 25, 2005	11.33	11.44	11.21	11.29	265,837	-0.04(-0.40%)
Jan 24, 2005	11.33	11.40	11.29	11.33	325,346	-0.03(-0.28%)
Jan 21, 2005	11.30	11.38	11.20	11.36	692,395	+0.12(+1.02%)
Jan 20, 2005	11.35	11.46	11.20	11.25	1,111,613	-0.16(-1.40%)
Jan 19, 2005	11.52	11.62	11.36	11.41	180,869	-0.14(-1.22%)
Jan 18, 2005	11.49	11.64	11.42	11.55	271,304	+0.03(+0.22%)
Jan 14, 2005	11.46	11.54	11.33	11.52	196,488	+0.17(+1.47%)
Jan 13, 2005	11.54	11.59	11.31	11.36	237,254	-0.19(-1.61%)
Jan 12, 2005	11.50	11.56	11.38	11.54	232,724	+0.04(+0.39%)
Jan 11, 2005	11.60	11.62	11.38	11.50	315,037	-0.13(-1.16%)
Jan 10, 2005	11.67	11.86	11.59	11.63	197,581	+0.03(+0.28%)
Jan 07, 2005	11.78	11.83	11.60	11.60	196,332	-0.18(-1.52%)
Jan 06, 2005	11.94	11.94	11.73	11.78	239,128	-0.08(-0.65%)
Jan 05, 2005	11.81	11.99	11.78	11.86	380,325	-0.05(-0.43%)
Jan 04, 2005	12.18	12.20	11.90	11.91	277,551	-0.21(-1.74%)
Jan 03, 2005	12.29	12.29	12.06	12.12	314,725	-0.10(-0.79%)
Dec 31, 2004	12.23	12.36	12.17	12.22	168,061	-0.10(-0.83%)
Dec 30, 2004	12.26	12.34	12.22	12.32	106,834	+0.06(+0.47%)
Dec 29, 2004	12.31	12.36	12.16	12.26	175,402	-0.08(-0.67%)
Dec 28, 2004	12.16	12.34	12.15	12.34	172,591	+0.19(+1.53%)
Dec 27, 2004	12.28	12.28	12.00	12.16	148,225	-0.10(-0.84%)
Dec 23, 2004	12.28	12.29	12.16	12.26	124,484	+0.01(+0.05%)
Dec 22, 2004	12.24	12.26	12.11	12.25	313,007	+0.01(+0.10%)
Dec 21, 2004	12.08	12.31	12.01	12.24	470,760	+0.32(+2.69%)
Dec 20, 2004	12.04	12.12	11.78	11.92	233,193	-0.12(-0.96%)
Dec 17, 2004	11.93	12.11	11.92	12.04	224,446	+0.04(+0.37%)
Dec 16, 2004	12.18	12.18	11.83	11.99	237,723	-0.32(-2.60%)
Dec 15, 2004	12.13	12.31	12.04	12.31	251,624	+0.15(+1.26%)
Dec 14, 2004	12.26	12.26	12.11	12.16	239,128	-0.10(-0.84%)
Dec 13, 2004	12.27	12.27	12.02	12.26	124,484	+0.06(+0.47%)
Dec 10, 2004	12.04	12.20	11.97	12.20	134,480	+0.13(+1.06%)
Dec 09, 2004	12.04	12.16	11.87	12.07	162,126	-0.03(-0.27%)
Dec 08, 2004	11.96	12.11	11.93	12.11	318,161	+0.16(+1.34%)
Dec 07, 2004	12.04	12.13	11.88	11.95	403,598	-0.10(-0.80%)
Dec 06, 2004	12.20	12.20	11.88	12.04	281,925	-0.19(-1.52%)
Dec 03, 2004	12.24	12.28	12.09	12.23	117,924	-0.01(-0.10%)
Dec 02, 2004	12.29	12.33	12.03	12.24	275,833	-0.10(-0.83%)

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.