Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.98	11.09	10.96	10.99	10,960,664	-0.04(-0.37%)
Feb 25, 2005	11.05	11.06	10.95	11.04	10,591,495	-0.03(-0.29%)
Feb 24, 2005	10.92	11.07	10.72	11.07	11,850,306	+0.24(+2.19%)
Feb 23, 2005	10.75	10.94	10.61	10.83	15,108,138	+0.07(+0.64%)
Feb 22, 2005	10.87	10.90	10.72	10.76	10,703,502	-0.23(-2.08%)
Feb 18, 2005	11.06	11.08	10.94	10.99	9,391,762	-0.07(-0.64%)
Feb 17, 2005	11.13	11.14	10.95	11.06	5,805,661	-0.07(-0.64%)
Feb 16, 2005	11.07	11.15	10.99	11.13	7,699,625	+0.06(+0.52%)
Feb 15, 2005	11.05	11.13	11.03	11.07	4,589,888	+0.02(+0.17%)
Feb 14, 2005	11.12	11.13	11.03	11.05	4,621,165	-0.09(-0.84%)
Feb 11, 2005	11.04	11.22	10.95	11.15	8,614,127	+0.10(+0.93%)
Feb 10, 2005	10.84	11.07	10.83	11.04	8,484,744	+0.22(+2.04%)
Feb 09, 2005	10.95	11.03	10.81	10.82	6,420,230	-0.16(-1.43%)
Feb 08, 2005	10.99	11.03	10.95	10.98	6,757,588	-0.04(-0.41%)
Feb 07, 2005	10.95	11.11	10.93	11.03	7,417,602	+0.06(+0.51%)
Feb 04, 2005	10.71	10.97	10.71	10.97	6,825,487	+0.26(+2.41%)
Feb 03, 2005	10.68	10.74	10.65	10.71	5,512,678	-0.01(-0.05%)
Feb 02, 2005	10.70	10.72	10.65	10.72	5,760,216	+0.04(+0.39%)
Feb 01, 2005	10.70	10.70	10.59	10.68	8,182,672	+0.02(+0.16%)
Jan 31, 2005	10.66	10.72	10.64	10.66	8,133,485	+0.15(+1.44%)
Jan 28, 2005	10.46	10.54	10.41	10.51	5,930,232	+0.05(+0.48%)
Jan 27, 2005	10.49	10.51	10.42	10.46	6,833,774	-0.02(-0.23%)
Jan 26, 2005	10.50	10.55	10.44	10.48	7,010,473	+0.07(+0.70%)
Jan 25, 2005	10.34	10.47	10.34	10.41	7,892,897	+0.10(+1.02%)
Jan 24, 2005	10.52	10.52	10.30	10.30	8,319,006	-0.15(-1.47%)
Jan 21, 2005	10.51	10.56	10.44	10.46	7,835,423	-0.06(-0.60%)
Jan 20, 2005	10.66	10.70	10.46	10.52	8,472,715	-0.16(-1.54%)
Jan 19, 2005	10.72	10.77	10.67	10.69	4,434,308	-0.06(-0.54%)
Jan 18, 2005	10.57	10.75	10.55	10.74	5,392,651	+0.11(+1.00%)
Jan 14, 2005	10.61	10.70	10.56	10.64	6,616,443	+0.08(+0.76%)
Jan 13, 2005	10.70	10.75	10.53	10.56	8,175,989	-0.18(-1.64%)
Jan 12, 2005	10.74	10.81	10.63	10.73	8,676,146	-0.04(-0.35%)
Jan 11, 2005	10.73	10.86	10.73	10.77	8,933,040	-0.05(-0.45%)
Jan 10, 2005	10.54	10.86	10.53	10.82	10,396,619	+0.22(+2.08%)
Jan 07, 2005	10.66	10.66	10.58	10.60	6,747,163	+0.04(+0.37%)
Jan 06, 2005	10.53	10.62	10.46	10.56	8,216,889	+0.03(+0.32%)
Jan 05, 2005	10.62	10.68	10.51	10.52	7,201,874	-0.09(-0.85%)
Jan 04, 2005	10.84	10.88	10.61	10.61	8,096,862	-0.23(-2.09%)
Jan 03, 2005	10.84	10.91	10.78	10.84	7,191,983	+0.07(+0.64%)
Dec 31, 2004	10.80	10.84	10.76	10.77	3,232,436	+0.01(+0.14%)
Dec 30, 2004	10.84	10.85	10.75	10.76	3,065,093	-0.05(-0.47%)
Dec 29, 2004	10.76	10.82	10.76	10.81	6,789,132	+0.05(+0.49%)
Dec 28, 2004	10.66	10.75	10.62	10.75	4,170,463	+0.14(+1.36%)
Dec 27, 2004	10.76	10.77	10.61	10.61	3,730,454	-0.11(-0.99%)
Dec 23, 2004	10.79	10.84	10.71	10.72	3,765,740	-0.04(-0.33%)
Dec 22, 2004	10.66	10.81	10.64	10.75	6,155,048	+0.05(+0.45%)
Dec 21, 2004	10.61	10.75	10.59	10.70	6,993,097	+0.14(+1.36%)
Dec 20, 2004	10.69	10.75	10.54	10.56	5,956,964	-0.06(-0.56%)
Dec 17, 2004	10.64	10.79	10.59	10.62	10,390,203	-0.14(-1.32%)
Dec 16, 2004	10.80	10.82	10.69	10.76	7,213,636	-0.07(-0.66%)
Dec 15, 2004	10.83	10.87	10.77	10.83	6,744,222	+0.00(+0.03%)
Dec 14, 2004	10.87	10.87	10.77	10.83	8,391,984	-0.09(-0.86%)
Dec 13, 2004	10.99	11.02	10.90	10.92	7,658,457	-0.03(-0.31%)
Dec 10, 2004	11.14	11.14	10.90	10.96	6,083,674	+0.01(+0.12%)
Dec 09, 2004	10.81	10.95	10.81	10.94	7,173,271	+0.08(+0.78%)
Dec 08, 2004	10.73	10.94	10.73	10.86	9,220,142	+0.13(+1.24%)
Dec 07, 2004	10.71	10.82	10.68	10.73	8,109,694	+0.02(+0.19%)
Dec 06, 2004	10.69	10.76	10.68	10.71	4,797,596	-0.04(-0.40%)
Dec 03, 2004	10.68	10.79	10.58	10.75	7,563,826	+0.01(+0.10%)
Dec 02, 2004	10.51	10.85	10.41	10.74	11,244,291	+0.19(+1.75%)

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.