Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.33	11.48	10.99	11.17	225,122	-0.11(-1.01%)
Feb 25, 2005	11.17	11.38	11.11	11.29	171,295	+0.11(+1.00%)
Feb 24, 2005	11.13	11.37	11.06	11.17	200,463	+0.05(+0.41%)
Feb 23, 2005	11.16	11.50	11.08	11.13	162,638	+0.07(+0.62%)
Feb 22, 2005	11.29	11.38	11.05	11.06	166,861	-0.35(-3.10%)
Feb 18, 2005	11.56	11.56	11.23	11.41	57,766	+0.00(+0.02%)
Feb 17, 2005	11.70	11.91	11.41	11.41	184,216	-0.45(-3.78%)
Feb 16, 2005	11.57	11.86	11.56	11.86	182,982	+0.28(+2.44%)
Feb 15, 2005	11.38	11.72	11.38	11.58	170,485	+0.09(+0.74%)
Feb 14, 2005	11.56	11.58	11.30	11.49	171,932	+0.06(+0.52%)
Feb 11, 2005	11.41	11.69	11.35	11.43	229,030	-0.06(-0.55%)
Feb 10, 2005	11.83	11.90	11.45	11.49	171,151	-0.19(-1.64%)
Feb 09, 2005	11.70	11.80	11.58	11.68	285,051	-0.12(-1.01%)
Feb 08, 2005	11.56	11.80	11.56	11.80	159,368	+0.00(+0.00%)
Feb 07, 2005	11.58	11.80	11.51	11.80	180,834	+0.27(+2.35%)
Feb 04, 2005	11.52	11.59	11.29	11.53	414,192	+0.06(+0.55%)
Feb 03, 2005	11.23	11.50	11.16	11.47	262,082	-0.01(-0.12%)
Feb 02, 2005	11.10	11.48	11.09	11.48	243,511	+0.21(+1.90%)
Feb 01, 2005	11.17	11.27	10.92	11.27	168,582	+0.11(+0.95%)
Jan 31, 2005	10.92	11.34	10.57	11.17	305,258	+0.02(+0.20%)
Jan 28, 2005	11.27	11.29	10.73	11.14	91,498	-0.05(-0.46%)
Jan 27, 2005	10.92	11.26	10.92	11.19	152,997	+0.05(+0.41%)
Jan 26, 2005	10.65	11.15	10.65	11.15	186,894	+0.30(+2.76%)
Jan 25, 2005	10.76	11.23	10.76	10.85	87,405	+0.02(+0.18%)
Jan 24, 2005	11.14	11.14	10.77	10.83	130,963	-0.15(-1.35%)
Jan 21, 2005	11.00	11.19	10.91	10.98	69,093	+0.02(+0.21%)
Jan 20, 2005	11.15	11.16	10.77	10.95	155,986	+0.02(+0.21%)
Jan 19, 2005	11.41	11.41	10.89	10.93	270,570	-0.38(-3.36%)
Jan 18, 2005	10.96	11.47	10.96	11.31	266,143	-0.15(-1.30%)
Jan 14, 2005	11.10	11.46	10.87	11.46	214,051	+0.45(+4.10%)
Jan 13, 2005	11.09	11.30	10.77	11.01	175,504	-0.01(-0.05%)
Jan 12, 2005	11.24	11.29	10.91	11.01	131,342	-0.23(-2.01%)
Jan 11, 2005	11.63	11.68	11.24	11.24	127,673	-0.39(-3.36%)
Jan 10, 2005	11.33	11.83	11.33	11.63	375,792	+0.30(+2.62%)
Jan 07, 2005	12.02	12.21	11.33	11.33	288,944	-0.71(-5.92%)
Jan 06, 2005	11.83	12.26	11.82	12.05	154,753	+0.01(+0.07%)
Jan 05, 2005	12.11	12.29	12.02	12.04	237,693	-0.19(-1.52%)
Jan 04, 2005	12.40	12.63	12.13	12.22	256,555	-0.17(-1.34%)
Jan 03, 2005	12.43	12.57	12.26	12.39	224,691	+0.01(+0.05%)
Dec 31, 2004	12.53	12.53	12.33	12.38	124,764	-0.03(-0.21%)
Dec 30, 2004	12.53	12.71	12.28	12.41	138,782	+0.14(+1.14%)
Dec 29, 2004	12.57	12.59	12.27	12.27	104,437	-0.26(-2.07%)
Dec 28, 2004	12.38	12.65	12.38	12.53	98,129	+0.24(+1.97%)
Dec 27, 2004	12.29	12.52	12.20	12.29	109,694	-0.03(-0.23%)
Dec 23, 2004	12.46	12.65	12.29	12.32	123,712	-0.03(-0.25%)
Dec 22, 2004	12.24	12.48	12.22	12.35	119,156	-0.07(-0.53%)
Dec 21, 2004	12.13	12.41	12.13	12.41	151,749	+0.42(+3.52%)
Dec 20, 2004	12.10	12.26	11.96	11.99	128,268	-0.18(-1.45%)
Dec 17, 2004	12.06	12.22	11.90	12.17	228,851	+0.18(+1.52%)
Dec 16, 2004	11.64	12.05	11.56	11.98	167,871	+0.40(+3.47%)
Dec 15, 2004	11.65	11.67	11.43	11.58	133,175	+0.09(+0.82%)
Dec 14, 2004	11.58	11.58	11.47	11.49	99,531	-0.13(-1.15%)
Dec 13, 2004	11.51	11.65	11.42	11.62	79,204	+0.14(+1.22%)
Dec 10, 2004	11.41	11.49	11.28	11.48	314,013	+0.13(+1.16%)
Dec 09, 2004	11.40	11.52	11.27	11.35	161,562	-0.06(-0.53%)
Dec 08, 2004	11.66	11.66	11.35	11.41	177,333	-0.03(-0.27%)
Dec 07, 2004	11.62	11.75	11.42	11.44	175,931	-0.34(-2.88%)
Dec 06, 2004	12.03	12.03	11.70	11.78	108,993	-0.13(-1.13%)
Dec 03, 2004	11.99	12.01	11.76	11.92	127,918	-0.14(-1.16%)
Dec 02, 2004	12.07	12.27	11.98	12.06	424,058	-0.30(-2.42%)

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.