Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.78	11.80	11.56	11.75	318,881	+0.15(+1.33%)
Feb 25, 2005	11.54	11.67	11.50	11.59	86,321	-0.18(-1.51%)
Feb 24, 2005	11.64	11.77	11.48	11.77	173,404	+0.63(+5.69%)
Feb 23, 2005	11.15	11.21	11.08	11.13	56,108	-0.05(-0.42%)
Feb 22, 2005	11.22	11.29	11.17	11.18	217,834	-0.02(-0.14%)
Feb 18, 2005	11.19	11.25	11.11	11.20	37,067	+0.09(+0.78%)
Feb 17, 2005	11.20	11.20	11.03	11.11	184,575	+0.01(+0.11%)
Feb 16, 2005	11.11	11.17	11.07	11.10	67,279	-0.06(-0.49%)
Feb 15, 2005	11.12	11.23	11.10	11.15	64,995	+0.12(+1.07%)
Feb 14, 2005	11.06	11.13	11.01	11.04	97,238	+0.07(+0.61%)
Feb 11, 2005	10.95	11.02	10.91	10.97	37,321	+0.04(+0.32%)
Feb 10, 2005	10.93	10.99	10.91	10.93	39,352	+0.07(+0.65%)
Feb 09, 2005	10.84	10.99	10.84	10.86	102,316	+0.15(+1.40%)
Feb 08, 2005	10.67	10.82	10.67	10.71	84,290	+0.09(+0.81%)
Feb 07, 2005	10.63	10.70	10.56	10.63	38,844	+0.06(+0.56%)
Feb 04, 2005	10.54	10.63	10.52	10.57	73,627	+0.09(+0.90%)
Feb 03, 2005	10.44	10.48	10.38	10.47	77,435	-0.08(-0.75%)
Feb 02, 2005	10.57	10.57	10.47	10.55	80,228	-0.06(-0.56%)
Feb 01, 2005	10.57	10.62	10.52	10.61	116,787	-0.01(-0.11%)
Jan 31, 2005	10.60	10.70	10.60	10.62	129,736	+0.07(+0.63%)
Jan 28, 2005	10.59	10.61	10.52	10.56	165,534	+0.12(+1.13%)
Jan 27, 2005	10.54	10.54	10.37	10.44	149,539	-0.12(-1.16%)
Jan 26, 2005	10.54	10.58	10.51	10.56	64,995	+0.17(+1.59%)
Jan 25, 2005	10.39	10.43	10.35	10.39	83,528	+0.08(+0.76%)
Jan 24, 2005	10.35	10.37	10.26	10.32	100,285	+0.03(+0.27%)
Jan 21, 2005	10.14	10.29	10.13	10.29	185,337	+0.34(+3.45%)
Jan 20, 2005	9.890	10.00	9.871	9.945	59,409	+0.02(+0.24%)
Jan 19, 2005	9.949	10.01	9.882	9.922	206,409	-0.04(-0.40%)
Jan 18, 2005	9.906	9.973	9.867	9.961	77,689	+0.06(+0.56%)
Jan 14, 2005	9.918	9.965	9.851	9.906	26,658	-0.09(-0.91%)
Jan 13, 2005	10.02	10.08	9.965	9.997	49,761	-0.12(-1.21%)
Jan 12, 2005	10.02	10.15	10.02	10.12	38,336	+0.24(+2.39%)
Jan 11, 2005	9.847	9.949	9.847	9.882	47,222	-0.07(-0.75%)
Jan 10, 2005	9.997	10.10	9.867	9.957	231,798	-0.02(-0.20%)
Jan 07, 2005	10.10	10.10	9.906	9.977	85,052	-0.10(-0.98%)
Jan 06, 2005	10.06	10.12	9.965	10.08	60,425	-0.14(-1.39%)
Jan 05, 2005	10.22	10.36	10.16	10.22	63,217	-0.09(-0.88%)
Jan 04, 2005	10.39	10.41	10.21	10.31	138,876	-0.22(-2.10%)
Jan 03, 2005	10.59	10.62	10.50	10.53	24,880	-0.03(-0.26%)
Dec 31, 2004	10.61	10.62	10.56	10.56	32,243	-0.06(-0.52%)
Dec 30, 2004	10.52	10.62	10.52	10.61	13,963	+0.08(+0.75%)
Dec 29, 2004	10.48	10.57	10.48	10.53	36,559	-0.04(-0.41%)
Dec 28, 2004	10.59	10.62	10.53	10.58	22,342	+0.06(+0.56%)
Dec 27, 2004	10.50	10.56	10.50	10.52	25,642	+0.02(+0.15%)
Dec 23, 2004	10.47	10.54	10.42	10.50	43,922	+0.17(+1.64%)
Dec 22, 2004	10.40	10.43	10.33	10.33	29,958	-0.10(-0.98%)
Dec 21, 2004	10.46	10.47	10.40	10.43	44,937	-0.04(-0.41%)
Dec 20, 2004	10.41	10.54	10.36	10.48	104,093	+0.23(+2.23%)
Dec 17, 2004	10.14	10.28	10.14	10.25	38,336	-0.09(-0.88%)
Dec 16, 2004	10.30	10.42	10.30	10.34	53,570	-0.06(-0.53%)
Dec 15, 2004	10.39	10.45	10.38	10.39	50,777	+0.20(+2.01%)
Dec 14, 2004	10.00	10.20	10.00	10.19	49,254	+0.24(+2.46%)
Dec 13, 2004	9.855	9.945	9.839	9.945	53,062	+0.20(+2.06%)
Dec 10, 2004	9.717	9.764	9.666	9.745	187,876	-0.32(-3.17%)
Dec 09, 2004	9.898	10.06	9.843	10.06	107,901	+0.01(+0.08%)
Dec 08, 2004	10.00	10.10	9.973	10.06	90,637	-0.06(-0.54%)
Dec 07, 2004	10.22	10.26	10.08	10.11	47,730	-0.18(-1.76%)
Dec 06, 2004	10.35	10.56	10.29	10.29	63,725	-0.15(-1.43%)
Dec 03, 2004	10.38	10.48	10.36	10.44	34,274	+0.13(+1.22%)
Dec 02, 2004	10.36	10.36	10.23	10.32	54,077	-0.14(-1.36%)

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.