Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.95	12.95	12.79	12.84	59,866	+0.03(+0.26%)
Feb 25, 2005	12.70	12.81	12.63	12.81	73,944	+0.16(+1.28%)
Feb 24, 2005	12.71	12.72	12.59	12.65	51,420	-0.04(-0.32%)
Feb 23, 2005	12.69	12.75	12.62	12.69	59,570	+0.00(+0.00%)
Feb 22, 2005	12.72	12.85	12.69	12.69	70,239	-0.10(-0.79%)
Feb 18, 2005	12.79	12.87	12.74	12.79	48,160	+0.01(+0.11%)
Feb 17, 2005	12.72	12.82	12.67	12.77	54,532	+0.00(+0.00%)
Feb 16, 2005	12.79	12.82	12.65	12.77	60,015	-0.01(-0.05%)
Feb 15, 2005	12.75	12.79	12.71	12.78	71,573	+0.12(+0.96%)
Feb 14, 2005	12.54	12.70	12.53	12.66	238,133	+0.07(+0.59%)
Feb 11, 2005	12.44	12.61	12.44	12.59	76,315	+0.21(+1.69%)
Feb 10, 2005	12.40	12.45	12.38	12.38	36,305	+0.04(+0.33%)
Feb 09, 2005	12.34	12.40	12.30	12.34	72,018	+0.02(+0.16%)
Feb 08, 2005	12.38	12.38	12.29	12.32	60,756	-0.06(-0.49%)
Feb 07, 2005	12.44	12.44	12.29	12.38	64,460	-0.07(-0.59%)
Feb 04, 2005	12.40	12.52	12.38	12.45	115,436	+0.09(+0.70%)
Feb 03, 2005	12.33	12.40	12.27	12.36	87,133	+0.02(+0.16%)
Feb 02, 2005	12.36	12.36	12.28	12.34	35,416	+0.03(+0.27%)
Feb 01, 2005	12.26	12.31	12.21	12.31	42,825	+0.07(+0.55%)
Jan 31, 2005	12.21	12.28	12.15	12.24	52,309	+0.04(+0.33%)
Jan 28, 2005	12.21	12.21	12.10	12.20	36,009	-0.05(-0.39%)
Jan 27, 2005	12.23	12.26	12.17	12.25	37,046	-0.07(-0.55%)
Jan 26, 2005	12.30	12.35	12.23	12.32	47,271	+0.12(+1.00%)
Jan 25, 2005	12.23	12.27	12.13	12.19	41,640	+0.08(+0.67%)
Jan 24, 2005	12.15	12.20	12.09	12.11	34,823	+0.05(+0.45%)
Jan 21, 2005	12.07	12.23	12.06	12.06	107,138	+0.09(+0.79%)
Jan 20, 2005	12.15	12.15	11.96	11.96	77,797	-0.07(-0.62%)
Jan 19, 2005	12.11	12.23	12.04	12.04	51,123	-0.07(-0.61%)
Jan 18, 2005	12.11	12.26	12.05	12.11	91,726	-0.11(-0.88%)
Jan 14, 2005	12.15	12.23	12.13	12.22	51,568	-0.04(-0.33%)
Jan 13, 2005	12.34	12.35	12.20	12.26	54,087	-0.15(-1.20%)
Jan 12, 2005	12.27	12.45	12.27	12.41	120,178	+0.18(+1.43%)
Jan 11, 2005	12.25	12.30	12.15	12.23	129,365	-0.06(-0.49%)
Jan 10, 2005	12.30	12.32	12.21	12.30	118,844	-0.04(-0.33%)
Jan 07, 2005	12.55	12.55	12.23	12.34	66,090	-0.07(-0.60%)
Jan 06, 2005	12.34	12.43	12.32	12.41	70,832	+0.07(+0.55%)
Jan 05, 2005	12.35	12.43	12.32	12.34	54,532	+0.03(+0.27%)
Jan 04, 2005	12.59	12.61	12.31	12.31	151,890	-0.24(-1.94%)
Jan 03, 2005	12.53	12.62	12.51	12.55	104,470	+0.03(+0.22%)
Dec 31, 2004	12.50	12.59	12.45	12.52	64,016	+0.03(+0.22%)
Dec 30, 2004	12.49	12.59	12.49	12.50	32,600	-0.11(-0.91%)
Dec 29, 2004	12.59	12.61	12.52	12.61	56,162	+0.00(+0.00%)
Dec 28, 2004	12.44	12.64	12.44	12.61	87,281	+0.16(+1.30%)
Dec 27, 2004	12.48	12.55	12.43	12.45	48,753	-0.06(-0.49%)
Dec 23, 2004	12.47	12.54	12.42	12.51	45,048	-0.09(-0.70%)
Dec 22, 2004	12.51	12.61	12.51	12.60	34,082	+0.07(+0.59%)
Dec 21, 2004	12.55	12.55	12.41	12.52	56,162	+0.05(+0.38%)
Dec 20, 2004	12.42	12.52	12.38	12.48	36,453	+0.07(+0.60%)
Dec 17, 2004	12.42	12.47	12.32	12.40	38,528	-0.06(-0.49%)
Dec 16, 2004	12.51	12.52	12.32	12.46	123,734	-0.16(-1.23%)
Dec 15, 2004	12.47	12.63	12.47	12.62	61,348	+0.19(+1.52%)
Dec 14, 2004	12.47	12.51	12.42	12.43	65,497	-0.04(-0.32%)
Dec 13, 2004	12.28	12.47	12.28	12.47	191,900	+0.24(+1.93%)
Dec 10, 2004	12.35	12.35	12.17	12.23	169,524	-0.14(-1.14%)
Dec 09, 2004	12.35	12.42	12.23	12.38	115,584	-0.05(-0.38%)
Dec 08, 2004	12.40	12.48	12.28	12.42	77,649	-0.08(-0.65%)
Dec 07, 2004	12.63	12.63	12.42	12.50	100,914	-0.01(-0.05%)
Dec 06, 2004	12.48	12.55	12.42	12.51	136,923	+0.03(+0.22%)
Dec 03, 2004	12.47	12.48	12.35	12.48	101,358	+0.11(+0.87%)
Dec 02, 2004	12.48	12.48	12.35	12.38	187,899	+0.05(+0.44%)

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.