Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.28	10.31	10.16	10.22	194,659	+0.00(+0.02%)
Feb 25, 2005	10.17	10.26	10.15	10.22	149,358	+0.03(+0.33%)
Feb 24, 2005	10.09	10.19	10.05	10.19	334,150	+0.11(+1.08%)
Feb 23, 2005	10.16	10.16	10.02	10.08	247,136	-0.05(-0.46%)
Feb 22, 2005	10.16	10.28	10.10	10.13	381,694	-0.10(-0.96%)
Feb 18, 2005	10.22	10.28	10.20	10.22	124,689	-0.04(-0.41%)
Feb 17, 2005	10.41	10.41	10.24	10.27	248,033	-0.10(-1.01%)
Feb 16, 2005	10.39	10.43	10.36	10.37	152,946	-0.04(-0.39%)
Feb 15, 2005	10.36	10.51	10.35	10.41	333,253	+0.06(+0.54%)
Feb 14, 2005	10.35	10.39	10.32	10.36	235,923	+0.03(+0.32%)
Feb 11, 2005	10.15	10.36	10.14	10.32	158,329	+0.10(+1.00%)
Feb 10, 2005	10.22	10.25	10.14	10.22	151,601	+0.01(+0.13%)
Feb 09, 2005	10.36	10.38	10.18	10.21	221,122	-0.17(-1.59%)
Feb 08, 2005	10.33	10.43	10.32	10.37	135,005	+0.07(+0.69%)
Feb 07, 2005	10.36	10.39	10.28	10.30	169,542	-0.04(-0.43%)
Feb 04, 2005	10.13	10.35	10.13	10.35	637,352	+0.21(+2.11%)
Feb 03, 2005	10.20	10.22	10.09	10.13	1,112,788	-0.11(-1.05%)
Feb 02, 2005	10.28	10.28	10.17	10.24	202,732	+0.01(+0.07%)
Feb 01, 2005	10.22	10.26	10.18	10.23	355,679	+0.06(+0.61%)
Jan 31, 2005	10.21	10.22	10.12	10.17	126,035	+0.08(+0.75%)
Jan 28, 2005	10.18	10.18	10.02	10.09	147,115	-0.00(-0.02%)
Jan 27, 2005	10.06	10.12	10.02	10.10	234,129	+0.03(+0.31%)
Jan 26, 2005	10.04	10.11	9.991	10.06	435,517	+0.11(+1.12%)
Jan 25, 2005	9.955	10.04	9.948	9.953	275,842	+0.06(+0.63%)
Jan 24, 2005	10.04	10.06	9.890	9.890	509,523	-0.14(-1.40%)
Jan 21, 2005	10.11	10.18	10.02	10.03	412,642	-0.09(-0.90%)
Jan 20, 2005	10.11	10.22	10.10	10.12	500,104	-0.02(-0.22%)
Jan 19, 2005	10.38	10.38	10.14	10.14	239,511	-0.29(-2.74%)
Jan 18, 2005	10.28	10.43	10.26	10.43	366,444	+0.10(+0.95%)
Jan 14, 2005	10.31	10.37	10.29	10.33	511,766	+0.06(+0.61%)
Jan 13, 2005	10.39	10.40	10.26	10.27	298,717	-0.12(-1.16%)
Jan 12, 2005	10.35	10.39	10.25	10.39	298,717	+0.06(+0.58%)
Jan 11, 2005	10.36	10.37	10.25	10.33	312,621	-0.07(-0.71%)
Jan 10, 2005	10.41	10.49	10.37	10.40	186,586	+0.01(+0.11%)
Jan 07, 2005	10.46	10.48	10.32	10.39	221,570	+0.04(+0.37%)
Jan 06, 2005	10.45	10.47	10.35	10.35	319,349	-0.08(-0.75%)
Jan 05, 2005	10.48	10.57	10.41	10.43	312,172	-0.05(-0.51%)
Jan 04, 2005	10.77	10.78	10.42	10.49	713,153	-0.22(-2.04%)
Jan 03, 2005	10.92	10.94	10.70	10.70	270,908	-0.10(-0.93%)
Dec 31, 2004	10.86	10.87	10.80	10.80	234,578	-0.01(-0.06%)
Dec 30, 2004	10.83	10.85	10.81	10.81	171,784	-0.00(-0.02%)
Dec 29, 2004	10.76	10.85	10.76	10.81	294,231	+0.02(+0.14%)
Dec 28, 2004	10.77	10.81	10.75	10.80	471,398	+0.05(+0.48%)
Dec 27, 2004	10.84	10.85	10.73	10.75	227,850	-0.06(-0.52%)
Dec 23, 2004	10.79	10.83	10.76	10.80	211,703	-0.12(-1.14%)
Dec 22, 2004	10.92	10.98	10.89	10.93	189,725	+0.05(+0.43%)
Dec 21, 2004	10.85	10.92	10.81	10.88	169,093	+0.09(+0.83%)
Dec 20, 2004	10.90	10.92	10.74	10.79	529,258	-0.08(-0.70%)
Dec 17, 2004	10.89	10.93	10.84	10.87	216,637	-0.07(-0.61%)
Dec 16, 2004	10.97	11.06	10.88	10.93	935,172	-0.06(-0.53%)
Dec 15, 2004	10.99	11.06	10.94	10.99	388,870	+0.02(+0.14%)
Dec 14, 2004	10.92	11.01	10.92	10.98	191,519	+0.06(+0.51%)
Dec 13, 2004	10.92	10.96	10.84	10.92	156,534	+0.06(+0.60%)
Dec 10, 2004	10.84	10.90	10.81	10.86	401,877	-0.04(-0.33%)
Dec 09, 2004	10.81	10.92	10.71	10.89	551,684	-0.02(-0.16%)
Dec 08, 2004	10.96	10.96	10.88	10.91	187,034	-0.03(-0.25%)
Dec 07, 2004	11.13	11.20	10.94	10.94	335,047	-0.17(-1.53%)
Dec 06, 2004	11.04	11.15	10.98	11.11	605,956	+0.12(+1.10%)
Dec 03, 2004	11.07	11.14	10.98	10.98	335,047	+0.06(+0.53%)
Dec 02, 2004	10.90	11.04	10.89	10.93	328,768	+0.01(+0.12%)

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.