Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.44	13.37	12.44	13.26	45,844	+0.62(+4.91%)
Feb 25, 2005	12.67	12.76	12.47	12.64	40,460	-0.16(-1.26%)
Feb 24, 2005	12.57	12.84	12.57	12.80	5,858	-0.03(-0.24%)
Feb 23, 2005	12.73	13.07	12.67	12.83	22,293	+0.04(+0.30%)
Feb 22, 2005	12.95	13.19	12.73	12.80	25,668	-0.32(-2.45%)
Feb 18, 2005	13.16	13.18	13.00	13.12	9,260	+0.09(+0.71%)
Feb 17, 2005	12.86	13.16	12.83	13.03	10,902	-0.05(-0.41%)
Feb 16, 2005	12.74	13.16	12.67	13.08	3,029	+0.15(+1.13%)
Feb 15, 2005	12.91	12.95	12.60	12.93	16,509	+0.05(+0.42%)
Feb 14, 2005	12.81	13.00	12.81	12.88	14,038	-0.05(-0.42%)
Feb 11, 2005	13.05	13.05	12.79	12.93	21,476	-0.10(-0.76%)
Feb 10, 2005	13.08	13.29	12.91	13.03	44,378	+0.20(+1.55%)
Feb 09, 2005	13.23	13.34	12.81	12.83	56,197	+0.15(+1.15%)
Feb 08, 2005	12.69	12.69	12.54	12.69	3,391	+0.15(+1.16%)
Feb 07, 2005	12.69	12.70	12.53	12.54	27,842	-0.11(-0.85%)
Feb 04, 2005	12.61	12.69	12.57	12.65	2,796	-0.01(-0.06%)
Feb 03, 2005	12.58	12.66	12.31	12.66	8,347	+0.15(+1.16%)
Feb 02, 2005	12.31	12.52	12.31	12.51	2,930	-0.02(-0.12%)
Feb 01, 2005	12.46	12.64	12.27	12.53	26,736	-0.10(-0.79%)
Jan 31, 2005	12.86	12.86	12.61	12.63	8,344	-0.12(-0.96%)
Jan 28, 2005	12.42	12.75	12.04	12.75	15,393	+0.38(+3.10%)
Jan 27, 2005	12.36	12.41	12.18	12.37	8,477	+0.07(+0.56%)
Jan 26, 2005	12.10	12.46	12.06	12.30	10,923	+0.18(+1.46%)
Jan 25, 2005	11.98	12.27	11.98	12.12	5,708	+0.00(+0.00%)
Jan 24, 2005	12.27	12.30	11.94	12.12	14,389	-0.03(-0.25%)
Jan 21, 2005	12.55	12.55	12.05	12.15	24,513	-0.23(-1.86%)
Jan 20, 2005	12.33	12.41	12.23	12.38	9,351	+0.00(+0.00%)
Jan 19, 2005	12.83	12.83	12.34	12.38	12,130	-0.17(-1.34%)
Jan 18, 2005	12.53	12.64	12.35	12.55	14,836	-0.05(-0.37%)
Jan 14, 2005	12.77	12.77	12.55	12.60	6,782	-0.19(-1.50%)
Jan 13, 2005	12.65	12.96	12.58	12.79	10,602	+0.16(+1.28%)
Jan 12, 2005	12.95	12.96	12.53	12.63	9,047	-0.14(-1.08%)
Jan 11, 2005	12.74	12.90	12.48	12.77	6,980	-0.03(-0.24%)
Jan 10, 2005	12.86	13.01	12.80	12.80	4,906	-0.09(-0.71%)
Jan 07, 2005	12.73	13.18	12.65	12.89	116,483	-0.02(-0.12%)
Jan 06, 2005	13.12	13.12	12.83	12.90	16,915	-0.34(-2.55%)
Jan 05, 2005	13.29	13.64	13.04	13.24	17,104	-0.19(-1.43%)
Jan 04, 2005	13.55	13.66	13.27	13.43	20,967	-0.11(-0.79%)
Jan 03, 2005	13.26	13.69	13.26	13.54	10,164	+0.10(+0.74%)
Dec 31, 2004	13.65	13.65	13.23	13.44	94,301	+0.21(+1.56%)
Dec 30, 2004	13.42	13.42	13.23	13.23	45,911	+0.17(+1.29%)
Dec 29, 2004	13.04	13.14	12.97	13.06	24,520	+0.03(+0.23%)
Dec 28, 2004	13.08	13.08	13.02	13.03	1,043	+0.17(+1.31%)
Dec 27, 2004	12.96	13.14	12.75	12.87	45,520	-0.17(-1.29%)
Dec 23, 2004	13.03	13.04	12.64	13.03	11,477	+0.22(+1.74%)
Dec 22, 2004	12.89	13.03	12.54	12.81	8,869	+0.21(+1.64%)
Dec 21, 2004	12.73	12.73	12.30	12.60	5,086	+0.16(+1.29%)
Dec 20, 2004	12.19	12.71	12.19	12.44	10,173	-0.21(-1.64%)
Dec 17, 2004	12.14	12.65	12.14	12.65	10,043	+0.33(+2.68%)
Dec 16, 2004	12.55	12.55	12.31	12.32	19,042	-0.28(-2.25%)
Dec 15, 2004	12.77	12.77	12.36	12.60	11,477	+0.08(+0.67%)
Dec 14, 2004	12.27	12.86	12.27	12.52	12,651	+0.10(+0.80%)
Dec 13, 2004	12.60	12.60	12.17	12.42	8,086	+0.07(+0.56%)
Dec 10, 2004	12.64	12.64	12.24	12.35	5,347	+0.15(+1.26%)
Dec 09, 2004	12.11	12.60	12.04	12.20	5,608	-0.12(-1.00%)
Dec 08, 2004	12.42	12.53	12.24	12.32	26,999	-0.10(-0.80%)
Dec 07, 2004	12.93	12.93	12.34	12.42	18,129	-0.44(-3.46%)
Dec 06, 2004	12.96	12.96	12.67	12.87	3,260	+0.21(+1.70%)
Dec 03, 2004	13.07	13.07	12.27	12.65	18,651	-0.13(-1.02%)
Dec 02, 2004	12.81	12.94	12.67	12.78	9,260	+0.13(+1.03%)

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.