Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.65	12.89	12.65	12.78	4,091,893	+0.12(+0.91%)
Feb 25, 2005	12.60	12.75	12.54	12.67	5,773,844	+0.02(+0.15%)
Feb 24, 2005	12.67	12.70	12.63	12.65	5,725,959	-0.02(-0.18%)
Feb 23, 2005	12.70	12.77	12.62	12.67	8,913,342	+0.12(+0.94%)
Feb 22, 2005	12.62	12.68	12.51	12.55	7,671,126	-0.07(-0.56%)
Feb 18, 2005	12.78	12.78	12.58	12.62	5,003,289	-0.16(-1.25%)
Feb 17, 2005	12.87	12.91	12.75	12.78	3,621,798	-0.11(-0.82%)
Feb 16, 2005	12.80	12.89	12.78	12.89	2,260,963	+0.09(+0.67%)
Feb 15, 2005	12.94	12.95	12.77	12.80	3,310,383	-0.14(-1.09%)
Feb 14, 2005	12.91	13.02	12.83	12.94	2,968,923	+0.07(+0.52%)
Feb 11, 2005	12.79	12.98	12.75	12.87	3,242,467	+0.12(+0.95%)
Feb 10, 2005	12.72	12.80	12.65	12.75	4,771,371	+0.13(+1.01%)
Feb 09, 2005	12.62	12.73	12.53	12.62	4,293,765	+0.04(+0.33%)
Feb 08, 2005	12.70	12.73	12.49	12.58	5,276,833	+0.12(+0.97%)
Feb 07, 2005	12.43	12.49	12.38	12.46	4,582,645	+0.03(+0.23%)
Feb 04, 2005	12.11	12.43	12.11	12.43	3,657,477	+0.28(+2.31%)
Feb 03, 2005	12.01	12.17	11.93	12.15	2,397,109	+0.09(+0.74%)
Feb 02, 2005	11.94	12.07	11.89	12.06	2,638,103	+0.12(+1.02%)
Feb 01, 2005	11.87	11.96	11.81	11.94	2,633,096	+0.05(+0.40%)
Jan 31, 2005	11.80	11.90	11.77	11.89	2,353,918	+0.10(+0.87%)
Jan 28, 2005	11.82	11.82	11.63	11.79	2,477,545	-0.02(-0.14%)
Jan 27, 2005	11.74	11.81	11.68	11.81	5,144,130	+0.08(+0.65%)
Jan 26, 2005	11.58	11.75	11.53	11.73	3,035,274	+0.14(+1.19%)
Jan 25, 2005	11.64	11.70	11.56	11.59	2,529,499	+0.02(+0.17%)
Jan 24, 2005	11.52	11.66	11.51	11.57	1,455,980	+0.05(+0.47%)
Jan 21, 2005	11.61	11.67	11.51	11.52	1,705,425	-0.12(-1.07%)
Jan 20, 2005	11.65	11.70	11.58	11.64	2,242,810	-0.03(-0.22%)
Jan 19, 2005	11.76	11.77	11.64	11.67	2,108,855	-0.06(-0.52%)
Jan 18, 2005	11.58	11.84	11.58	11.73	2,773,623	+0.11(+0.91%)
Jan 14, 2005	11.53	11.64	11.45	11.62	1,420,613	+0.13(+1.17%)
Jan 13, 2005	11.47	11.53	11.40	11.49	1,872,556	+0.04(+0.34%)
Jan 12, 2005	11.57	11.57	11.35	11.45	2,677,539	-0.09(-0.75%)
Jan 11, 2005	11.58	11.60	11.47	11.54	1,533,286	-0.01(-0.11%)
Jan 10, 2005	11.52	11.60	11.52	11.55	2,024,664	+0.03(+0.28%)
Jan 07, 2005	11.52	11.58	11.48	11.52	8,443,246	-0.01(-0.06%)
Jan 06, 2005	11.50	11.52	11.41	11.52	2,630,279	+0.10(+0.89%)
Jan 05, 2005	11.53	11.57	11.38	11.42	2,650,310	-0.15(-1.27%)
Jan 04, 2005	11.57	11.67	11.53	11.57	2,979,877	-0.03(-0.25%)
Jan 03, 2005	11.69	11.74	11.54	11.60	2,011,205	-0.12(-1.04%)
Dec 31, 2004	11.73	11.80	11.71	11.72	2,787,708	-0.04(-0.35%)
Dec 30, 2004	11.71	11.79	11.71	11.76	1,231,574	+0.02(+0.14%)
Dec 29, 2004	11.80	11.83	11.69	11.75	1,397,140	-0.04(-0.38%)
Dec 28, 2004	11.69	11.82	11.68	11.79	1,909,174	+0.05(+0.41%)
Dec 27, 2004	11.83	11.84	11.72	11.74	1,392,758	-0.13(-1.08%)
Dec 23, 2004	11.86	11.89	11.80	11.87	1,007,480	-0.02(-0.13%)
Dec 22, 2004	11.85	11.93	11.83	11.89	2,385,216	+0.07(+0.62%)
Dec 21, 2004	11.85	11.94	11.79	11.81	3,544,179	-0.04(-0.35%)
Dec 20, 2004	11.76	11.93	11.72	11.85	4,147,290	+0.03(+0.27%)
Dec 17, 2004	11.52	11.83	11.52	11.82	4,458,392	+0.22(+1.87%)
Dec 16, 2004	11.58	11.65	11.41	11.60	2,843,105	+0.05(+0.44%)
Dec 15, 2004	11.46	11.56	11.46	11.55	1,676,943	+0.04(+0.31%)
Dec 14, 2004	11.49	11.52	11.37	11.52	1,528,278	+0.03(+0.25%)
Dec 13, 2004	11.37	11.49	11.28	11.49	1,423,743	+0.18(+1.58%)
Dec 10, 2004	11.57	11.57	11.14	11.31	2,153,611	-0.06(-0.51%)
Dec 09, 2004	11.34	11.47	11.33	11.37	2,229,978	-0.00(-0.03%)
Dec 08, 2004	11.37	11.45	11.36	11.37	2,185,222	-0.06(-0.53%)
Dec 07, 2004	11.47	11.60	11.41	11.43	2,345,468	-0.12(-1.02%)
Dec 06, 2004	11.53	11.60	11.50	11.55	3,266,253	-0.05(-0.41%)
Dec 03, 2004	11.50	11.62	11.36	11.60	4,478,736	+0.00(+0.00%)
Dec 02, 2004	11.68	11.74	11.53	11.60	2,747,646	-0.13(-1.12%)

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.