Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.94	11.99	11.87	11.92	1,478,049	-0.05(-0.43%)
Feb 25, 2005	11.89	11.98	11.86	11.98	1,081,476	+0.09(+0.74%)
Feb 24, 2005	11.78	11.89	11.73	11.89	1,246,512	+0.10(+0.87%)
Feb 23, 2005	11.74	11.79	11.70	11.78	1,143,122	+0.07(+0.58%)
Feb 22, 2005	11.83	11.88	11.70	11.72	2,153,729	-0.17(-1.40%)
Feb 18, 2005	11.86	11.90	11.83	11.88	743,636	+0.04(+0.31%)
Feb 17, 2005	11.94	11.96	11.85	11.85	681,019	-0.10(-0.85%)
Feb 16, 2005	11.91	11.96	11.90	11.95	713,055	+0.01(+0.10%)
Feb 15, 2005	11.90	11.97	11.87	11.93	676,165	+0.05(+0.42%)
Feb 14, 2005	11.87	11.90	11.84	11.88	691,212	+0.02(+0.16%)
Feb 11, 2005	11.78	11.90	11.73	11.87	802,855	+0.07(+0.61%)
Feb 10, 2005	11.76	11.80	11.72	11.79	891,198	+0.06(+0.53%)
Feb 09, 2005	11.85	11.86	11.72	11.73	751,402	-0.10(-0.85%)
Feb 08, 2005	11.83	11.88	11.65	11.83	1,969,762	-0.01(-0.09%)
Feb 07, 2005	11.87	11.87	11.80	11.84	995,559	-0.02(-0.19%)
Feb 04, 2005	11.74	11.87	11.72	11.87	833,920	+0.12(+1.03%)
Feb 03, 2005	11.76	11.78	11.70	11.74	888,285	-0.04(-0.31%)
Feb 02, 2005	11.74	11.79	11.72	11.78	981,968	+0.06(+0.51%)
Feb 01, 2005	11.65	11.73	11.63	11.72	764,023	+0.08(+0.71%)
Jan 31, 2005	11.66	11.66	11.60	11.64	810,621	+0.05(+0.44%)
Jan 28, 2005	11.62	11.62	11.51	11.59	1,081,476	-0.01(-0.09%)
Jan 27, 2005	11.57	11.62	11.54	11.60	1,182,439	+0.01(+0.07%)
Jan 26, 2005	11.59	11.62	11.57	11.59	842,172	+0.04(+0.34%)
Jan 25, 2005	11.57	11.60	11.53	11.55	1,869,769	+0.08(+0.68%)
Jan 24, 2005	11.53	11.57	11.47	11.47	2,295,952	-0.07(-0.64%)
Jan 21, 2005	11.65	11.65	11.50	11.55	753,829	-0.06(-0.55%)
Jan 20, 2005	11.63	11.68	11.59	11.61	624,227	-0.10(-0.84%)
Jan 19, 2005	11.80	11.80	11.69	11.71	702,862	-0.12(-0.98%)
Jan 18, 2005	11.69	11.83	11.65	11.83	692,183	+0.11(+0.91%)
Jan 14, 2005	11.68	11.72	11.64	11.72	591,705	+0.08(+0.65%)
Jan 13, 2005	11.73	11.75	11.61	11.64	1,387,764	-0.10(-0.86%)
Jan 12, 2005	11.72	11.77	11.63	11.74	2,014,419	+0.05(+0.39%)
Jan 11, 2005	11.74	11.74	11.66	11.70	2,335,755	-0.07(-0.61%)
Jan 10, 2005	11.66	11.81	11.66	11.77	1,895,495	+0.07(+0.56%)
Jan 07, 2005	11.72	11.76	11.66	11.70	772,760	-0.00(-0.04%)
Jan 06, 2005	11.67	11.74	11.65	11.71	950,417	+0.04(+0.32%)
Jan 05, 2005	11.74	11.77	11.64	11.67	629,566	-0.06(-0.53%)
Jan 04, 2005	11.90	11.90	11.69	11.73	749,946	-0.09(-0.78%)
Jan 03, 2005	11.96	12.01	11.83	11.83	1,650,367	-0.07(-0.61%)
Dec 31, 2004	11.97	11.99	11.90	11.90	772,274	-0.04(-0.35%)
Dec 30, 2004	11.95	11.99	11.94	11.94	725,676	-0.01(-0.09%)
Dec 29, 2004	11.97	11.97	11.91	11.95	777,128	-0.02(-0.17%)
Dec 28, 2004	11.88	11.97	11.88	11.97	869,840	+0.08(+0.66%)
Dec 27, 2004	11.99	11.99	11.88	11.89	1,788,221	-0.17(-1.42%)
Dec 23, 2004	12.05	12.08	12.03	12.06	902,362	+0.02(+0.19%)
Dec 22, 2004	12.01	12.06	11.99	12.04	719,851	+0.04(+0.34%)
Dec 21, 2004	11.96	12.02	11.91	12.00	1,235,348	+0.07(+0.62%)
Dec 20, 2004	11.99	12.00	11.89	11.92	725,676	+0.03(+0.22%)
Dec 17, 2004	11.95	11.97	11.88	11.90	1,067,884	-0.13(-1.06%)
Dec 16, 2004	12.02	12.07	11.98	12.03	805,282	+0.00(+0.03%)
Dec 15, 2004	12.03	12.03	11.94	12.02	626,654	+0.02(+0.17%)
Dec 14, 2004	11.97	12.04	11.96	12.00	498,022	+0.05(+0.41%)
Dec 13, 2004	11.95	11.96	11.86	11.95	605,296	+0.09(+0.73%)
Dec 10, 2004	11.87	11.89	11.82	11.86	767,906	-0.02(-0.14%)
Dec 09, 2004	11.77	11.90	11.72	11.88	792,176	+0.08(+0.66%)
Dec 08, 2004	11.75	11.83	11.74	11.80	3,545,862	+0.06(+0.51%)
Dec 07, 2004	11.89	11.90	11.74	11.74	733,442	-0.10(-0.87%)
Dec 06, 2004	11.89	11.90	11.83	11.85	741,209	-0.03(-0.26%)
Dec 03, 2004	11.87	11.98	11.86	11.88	912,556	-0.02(-0.16%)
Dec 02, 2004	11.83	11.92	11.80	11.90	1,417,859	+0.09(+0.77%)

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.