Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.03	12.16	11.86	12.13	246,784	-0.02(-0.16%)
Feb 25, 2005	12.07	12.16	12.02	12.15	145,349	+0.08(+0.64%)
Feb 24, 2005	12.00	12.09	11.82	12.07	186,325	+0.11(+0.92%)
Feb 23, 2005	11.83	12.07	11.83	11.96	207,045	+0.21(+1.82%)
Feb 22, 2005	12.00	12.13	11.75	11.75	296,883	-0.25(-2.10%)
Feb 18, 2005	12.12	12.12	11.96	12.00	267,040	-0.05(-0.38%)
Feb 17, 2005	12.19	12.25	12.03	12.05	305,697	-0.10(-0.85%)
Feb 16, 2005	12.14	12.21	12.05	12.15	326,726	+0.05(+0.43%)
Feb 15, 2005	12.19	12.28	12.06	12.10	261,319	-0.08(-0.69%)
Feb 14, 2005	12.03	12.26	11.99	12.18	259,618	+0.16(+1.34%)
Feb 11, 2005	11.58	12.07	11.51	12.02	231,940	+0.44(+3.80%)
Feb 10, 2005	11.71	11.71	11.41	11.58	329,664	-0.01(-0.11%)
Feb 09, 2005	11.96	11.98	11.54	11.60	273,071	-0.30(-2.55%)
Feb 08, 2005	11.83	11.94	11.83	11.90	129,113	+0.06(+0.55%)
Feb 07, 2005	11.96	11.98	11.80	11.83	165,450	-0.06(-0.49%)
Feb 04, 2005	11.82	11.91	11.80	11.89	214,622	+0.08(+0.71%)
Feb 03, 2005	11.90	11.93	11.78	11.81	136,381	-0.08(-0.71%)
Feb 02, 2005	11.90	11.96	11.82	11.89	137,927	-0.06(-0.49%)
Feb 01, 2005	11.90	11.98	11.82	11.95	362,445	+0.04(+0.33%)
Jan 31, 2005	11.58	11.92	11.58	11.91	298,739	+0.26(+2.22%)
Jan 28, 2005	11.74	11.76	11.60	11.65	248,331	-0.08(-0.72%)
Jan 27, 2005	11.72	11.80	11.61	11.74	284,823	+0.08(+0.72%)
Jan 26, 2005	11.56	11.67	11.45	11.65	420,430	+0.25(+2.21%)
Jan 25, 2005	11.45	11.56	11.32	11.40	263,175	-0.05(-0.40%)
Jan 24, 2005	11.45	11.51	11.40	11.45	322,088	-0.03(-0.28%)
Jan 21, 2005	11.41	11.50	11.32	11.48	685,461	+0.12(+1.02%)
Jan 20, 2005	11.46	11.58	11.32	11.36	1,100,480	-0.16(-1.40%)
Jan 19, 2005	11.64	11.74	11.48	11.52	179,058	-0.14(-1.22%)
Jan 18, 2005	11.61	11.76	11.54	11.67	268,587	+0.03(+0.22%)
Jan 14, 2005	11.58	11.66	11.45	11.64	194,520	+0.17(+1.47%)
Jan 13, 2005	11.66	11.71	11.43	11.47	234,878	-0.19(-1.61%)
Jan 12, 2005	11.62	11.68	11.49	11.66	230,394	+0.05(+0.39%)
Jan 11, 2005	11.72	11.74	11.49	11.62	311,882	-0.14(-1.16%)
Jan 10, 2005	11.78	11.98	11.71	11.75	195,603	+0.03(+0.28%)
Jan 07, 2005	11.90	11.94	11.72	11.72	194,366	-0.18(-1.52%)
Jan 06, 2005	12.06	12.06	11.85	11.90	236,734	-0.08(-0.65%)
Jan 05, 2005	11.93	12.11	11.90	11.98	376,516	-0.05(-0.43%)
Jan 04, 2005	12.31	12.33	12.02	12.03	274,772	-0.21(-1.74%)
Jan 03, 2005	12.42	12.42	12.18	12.24	311,573	-0.10(-0.79%)
Dec 31, 2004	12.35	12.48	12.29	12.34	166,378	-0.10(-0.83%)
Dec 30, 2004	12.38	12.46	12.35	12.44	105,764	+0.06(+0.47%)
Dec 29, 2004	12.44	12.48	12.28	12.38	173,646	-0.08(-0.67%)
Dec 28, 2004	12.28	12.47	12.27	12.47	170,862	+0.19(+1.53%)
Dec 27, 2004	12.40	12.40	12.13	12.28	146,741	-0.10(-0.83%)
Dec 23, 2004	12.40	12.41	12.29	12.38	123,237	+0.01(+0.05%)
Dec 22, 2004	12.37	12.38	12.24	12.38	309,872	+0.01(+0.11%)
Dec 21, 2004	12.20	12.43	12.13	12.37	466,045	+0.32(+2.68%)
Dec 20, 2004	12.16	12.24	11.90	12.04	230,858	-0.12(-0.96%)
Dec 17, 2004	12.05	12.23	12.04	12.16	222,199	+0.05(+0.37%)
Dec 16, 2004	12.30	12.30	11.94	12.11	235,342	-0.32(-2.60%)
Dec 15, 2004	12.26	12.44	12.16	12.44	249,104	+0.16(+1.26%)
Dec 14, 2004	12.38	12.38	12.24	12.28	236,734	-0.10(-0.83%)
Dec 13, 2004	12.40	12.40	12.14	12.38	123,237	+0.06(+0.47%)
Dec 10, 2004	12.16	12.33	12.09	12.33	133,133	+0.13(+1.06%)
Dec 09, 2004	12.16	12.29	11.99	12.20	160,502	-0.03(-0.26%)
Dec 08, 2004	12.08	12.23	12.05	12.23	314,975	+0.16(+1.34%)
Dec 07, 2004	12.16	12.26	12.00	12.07	399,556	-0.10(-0.80%)
Dec 06, 2004	12.32	12.32	12.00	12.16	279,101	-0.19(-1.52%)
Dec 03, 2004	12.37	12.40	12.21	12.35	116,743	-0.01(-0.10%)
Dec 02, 2004	12.42	12.46	12.15	12.37	273,071	-0.10(-0.83%)

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.