Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.07	13.17	12.32	12.64	27,236	-0.74(-5.50%)
Feb 25, 2005	13.37	13.38	13.12	13.38	15,708	+0.03(+0.25%)
Feb 24, 2005	13.35	13.47	13.34	13.35	7,426	+0.13(+0.99%)
Feb 23, 2005	13.31	13.58	13.22	13.22	13,275	-0.20(-1.52%)
Feb 22, 2005	13.44	13.58	13.36	13.42	30,582	-0.23(-1.68%)
Feb 18, 2005	13.87	13.87	13.39	13.65	18,841	-0.15(-1.07%)
Feb 17, 2005	13.98	13.98	13.77	13.80	7,378	-0.07(-0.53%)
Feb 16, 2005	13.72	14.07	13.66	13.87	17,660	+0.41(+3.04%)
Feb 15, 2005	13.90	13.90	13.46	13.46	5,891	-0.38(-2.78%)
Feb 14, 2005	13.67	13.88	13.67	13.85	13,685	-0.07(-0.53%)
Feb 11, 2005	13.79	13.98	13.79	13.92	27,115	+0.13(+0.95%)
Feb 10, 2005	13.79	13.86	13.79	13.79	3,090	-0.07(-0.53%)
Feb 09, 2005	13.80	14.13	13.80	13.86	35,928	-0.20(-1.45%)
Feb 08, 2005	13.30	14.18	13.30	14.07	52,207	+0.41(+3.00%)
Feb 07, 2005	13.07	13.66	13.07	13.66	28,746	+0.11(+0.85%)
Feb 04, 2005	12.99	13.54	12.99	13.54	11,830	+0.22(+1.66%)
Feb 03, 2005	12.81	13.47	12.68	13.32	28,183	+0.30(+2.33%)
Feb 02, 2005	12.68	13.02	12.54	13.02	29,927	-0.03(-0.25%)
Feb 01, 2005	12.09	13.35	12.07	13.05	34,819	+0.65(+5.28%)
Jan 31, 2005	11.91	12.45	11.91	12.40	30,292	+0.33(+2.71%)
Jan 28, 2005	12.19	12.33	12.04	12.07	15,527	-0.11(-0.94%)
Jan 27, 2005	12.18	12.23	12.14	12.18	44,835	+0.02(+0.20%)
Jan 26, 2005	12.23	12.23	12.07	12.16	47,125	+0.07(+0.54%)
Jan 25, 2005	11.95	12.27	11.95	12.09	24,519	-0.09(-0.74%)
Jan 24, 2005	12.05	12.27	12.05	12.18	10,557	-0.11(-0.93%)
Jan 21, 2005	12.57	12.57	12.07	12.30	24,799	-0.10(-0.79%)
Jan 20, 2005	12.88	12.88	12.05	12.40	28,584	-0.16(-1.30%)
Jan 19, 2005	13.35	13.35	12.45	12.56	32,599	-0.70(-5.25%)
Jan 18, 2005	12.99	13.26	12.99	13.26	27,919	-0.01(-0.06%)
Jan 14, 2005	13.18	13.35	13.08	13.26	34,012	+0.29(+2.27%)
Jan 13, 2005	12.88	13.04	12.69	12.97	30,555	+0.11(+0.89%)
Jan 12, 2005	12.68	12.86	12.53	12.86	13,782	+0.02(+0.19%)
Jan 11, 2005	12.66	12.83	12.59	12.83	35,008	+0.07(+0.58%)
Jan 10, 2005	12.68	12.89	12.68	12.76	27,002	-0.04(-0.32%)
Jan 07, 2005	12.68	12.80	12.65	12.80	16,072	+0.11(+0.90%)
Jan 06, 2005	12.95	12.95	12.59	12.68	17,464	-0.13(-1.02%)
Jan 05, 2005	12.29	12.95	12.29	12.81	43,938	+0.06(+0.45%)
Jan 04, 2005	12.93	12.93	12.68	12.76	37,839	-0.20(-1.52%)
Jan 03, 2005	12.94	13.08	12.85	12.95	29,324	-0.06(-0.44%)
Dec 31, 2004	12.77	13.14	12.52	13.01	55,848	+0.54(+4.33%)
Dec 30, 2004	12.73	12.77	12.39	12.47	11,487	-0.28(-2.18%)
Dec 29, 2004	12.68	12.90	12.68	12.75	18,697	-0.08(-0.64%)
Dec 28, 2004	12.78	12.84	12.68	12.83	8,921	-0.11(-0.88%)
Dec 27, 2004	13.08	13.09	12.91	12.95	14,420	+0.13(+1.02%)
Dec 23, 2004	12.84	12.92	12.76	12.81	14,298	+0.15(+1.16%)
Dec 22, 2004	12.50	12.67	12.40	12.67	24,319	+0.11(+0.91%)
Dec 21, 2004	12.14	12.77	12.14	12.55	63,547	+0.85(+7.27%)
Dec 20, 2004	12.15	12.15	11.59	11.70	122,084	-0.16(-1.31%)
Dec 17, 2004	11.69	11.91	11.69	11.86	15,886	-0.01(-0.07%)
Dec 16, 2004	11.60	11.99	11.60	11.87	11,120	-0.08(-0.68%)
Dec 15, 2004	11.87	12.02	11.87	11.95	17,597	-0.07(-0.61%)
Dec 14, 2004	11.87	12.03	11.83	12.02	6,843	+0.07(+0.62%)
Dec 13, 2004	11.80	11.95	11.60	11.95	15,275	+0.19(+1.60%)
Dec 10, 2004	11.17	11.80	11.17	11.76	12,587	+0.19(+1.63%)
Dec 09, 2004	11.46	11.58	11.46	11.57	9,165	+0.11(+1.00%)
Dec 08, 2004	11.19	11.87	11.14	11.46	14,664	+0.42(+3.78%)
Dec 07, 2004	11.24	12.00	10.77	11.04	35,684	-0.05(-0.44%)
Dec 06, 2004	11.18	11.69	11.09	11.09	13,687	-0.37(-3.21%)
Dec 03, 2004	11.64	11.73	11.46	11.46	16,742	-0.14(-1.20%)
Dec 02, 2004	11.53	11.68	11.43	11.60	24,074	+0.27(+2.38%)

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.