Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.88	11.99	11.34	11.54	718,750	-0.45(-3.75%)
Feb 25, 2005	11.70	11.99	11.55	11.99	463,206	+0.30(+2.57%)
Feb 24, 2005	11.41	11.70	11.23	11.69	570,605	+0.20(+1.74%)
Feb 23, 2005	10.98	11.50	10.92	11.49	532,806	+0.48(+4.36%)
Feb 22, 2005	11.44	11.58	10.95	11.01	634,298	-0.42(-3.67%)
Feb 18, 2005	11.70	11.70	11.11	11.43	773,102	-0.07(-0.61%)
Feb 17, 2005	11.50	11.74	11.31	11.50	694,295	+0.08(+0.70%)
Feb 16, 2005	11.43	11.51	11.19	11.42	566,808	-0.01(-0.09%)
Feb 15, 2005	11.56	11.57	11.24	11.43	661,709	+0.23(+2.05%)
Feb 14, 2005	11.60	11.80	11.10	11.20	560,763	-0.35(-3.03%)
Feb 11, 2005	11.32	11.62	11.29	11.55	1,102,637	+0.23(+2.03%)
Feb 10, 2005	10.55	11.47	10.55	11.32	901,015	+0.77(+7.30%)
Feb 09, 2005	11.02	11.22	10.45	10.55	531,513	-0.46(-4.22%)
Feb 08, 2005	11.20	11.50	10.82	11.02	556,116	-0.10(-0.94%)
Feb 07, 2005	11.40	11.44	10.96	11.12	497,041	-0.18(-1.59%)
Feb 04, 2005	10.50	11.42	10.50	11.30	807,451	+0.73(+6.91%)
Feb 03, 2005	10.62	10.63	10.20	10.57	373,629	+0.00(+0.00%)
Feb 02, 2005	10.75	10.75	10.39	10.57	454,799	-0.14(-1.31%)
Feb 01, 2005	10.30	10.75	10.14	10.71	494,248	+0.54(+5.31%)
Jan 31, 2005	10.24	10.35	10.04	10.17	399,551	+0.12(+1.19%)
Jan 28, 2005	10.39	10.39	9.920	10.05	559,510	-0.29(-2.80%)
Jan 27, 2005	10.54	10.57	10.21	10.34	369,965	-0.22(-2.08%)
Jan 26, 2005	10.50	10.58	10.15	10.56	560,902	+0.12(+1.15%)
Jan 25, 2005	10.30	10.66	10.20	10.44	591,548	+0.24(+2.35%)
Jan 24, 2005	10.37	10.60	10.15	10.20	864,261	+0.00(+0.00%)
Jan 21, 2005	10.62	10.65	10.13	10.20	478,884	-0.33(-3.13%)
Jan 20, 2005	10.70	10.77	10.48	10.53	435,775	+0.05(+0.48%)
Jan 19, 2005	10.95	11.28	10.40	10.48	485,423	-0.33(-3.05%)
Jan 18, 2005	10.77	10.92	10.40	10.81	459,861	+0.29(+2.76%)
Jan 14, 2005	10.40	10.73	10.39	10.52	551,507	+0.13(+1.25%)
Jan 13, 2005	11.13	11.20	10.33	10.39	663,269	-0.80(-7.15%)
Jan 12, 2005	11.02	11.19	10.52	11.19	681,537	+0.27(+2.47%)
Jan 11, 2005	11.00	11.10	10.73	10.92	1,058,000	+0.14(+1.30%)
Jan 10, 2005	10.95	11.19	10.71	10.78	876,381	+0.29(+2.76%)
Jan 07, 2005	10.68	10.74	10.25	10.49	609,033	-0.03(-0.29%)
Jan 06, 2005	10.12	10.68	9.970	10.52	1,120,090	+0.62(+6.26%)
Jan 05, 2005	10.12	10.20	9.880	9.900	1,068,061	-0.19(-1.88%)
Jan 04, 2005	10.16	10.28	9.900	10.09	930,569	-0.15(-1.46%)
Jan 03, 2005	10.70	10.71	10.08	10.24	802,590	-0.33(-3.12%)
Dec 31, 2004	10.73	10.80	10.50	10.57	717,000	-0.18(-1.67%)
Dec 30, 2004	10.86	10.86	10.67	10.75	341,200	-0.10(-0.92%)
Dec 29, 2004	10.84	10.91	10.53	10.85	589,100	-0.02(-0.18%)
Dec 28, 2004	10.69	10.92	10.68	10.87	509,300	+0.12(+1.12%)
Dec 27, 2004	10.81	11.00	10.57	10.75	532,900	-0.18(-1.65%)
Dec 23, 2004	10.90	11.10	10.75	10.93	405,600	+0.05(+0.46%)
Dec 22, 2004	10.98	11.04	10.80	10.88	443,300	-0.08(-0.73%)
Dec 21, 2004	10.87	11.04	10.75	10.96	604,000	+0.05(+0.46%)
Dec 20, 2004	11.28	11.28	10.62	10.91	1,068,000	-0.36(-3.19%)
Dec 17, 2004	11.31	11.33	11.03	11.27	643,900	-0.11(-0.97%)
Dec 16, 2004	11.51	11.51	11.25	11.38	486,600	-0.08(-0.70%)
Dec 15, 2004	11.49	11.50	11.11	11.46	728,300	-0.01(-0.09%)
Dec 14, 2004	11.25	11.50	11.19	11.47	690,200	+0.20(+1.77%)
Dec 13, 2004	10.95	11.27	10.88	11.27	334,500	+0.39(+3.58%)
Dec 10, 2004	10.92	11.05	10.71	10.88	388,800	+0.01(+0.09%)
Dec 09, 2004	10.82	10.97	10.65	10.87	473,000	-0.06(-0.55%)
Dec 08, 2004	10.57	11.05	10.49	10.93	467,200	+0.41(+3.90%)
Dec 07, 2004	11.26	11.30	10.51	10.52	506,500	-0.70(-6.24%)
Dec 06, 2004	11.17	11.38	10.91	11.22	432,600	+0.08(+0.72%)
Dec 03, 2004	11.12	11.25	10.75	11.14	402,100	+0.07(+0.63%)
Dec 02, 2004	10.77	11.14	10.45	11.07	690,700	+0.36(+3.36%)

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.