Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.89	10.89	10.30	10.34	181,321	-0.46(-4.24%)
Feb 25, 2005	10.30	10.85	10.30	10.80	118,911	+0.44(+4.24%)
Feb 24, 2005	10.53	10.62	10.19	10.36	307,601	+0.01(+0.09%)
Feb 23, 2005	11.12	11.20	10.25	10.35	264,806	-0.77(-6.89%)
Feb 22, 2005	11.96	11.96	11.12	11.12	164,537	-0.94(-7.82%)
Feb 18, 2005	12.32	12.33	12.05	12.06	147,334	-0.23(-1.90%)
Feb 17, 2005	12.39	12.44	12.25	12.30	99,692	-0.22(-1.79%)
Feb 16, 2005	12.35	12.54	12.17	12.52	127,092	+0.17(+1.36%)
Feb 15, 2005	12.29	12.48	12.18	12.35	156,914	+0.05(+0.38%)
Feb 14, 2005	12.45	12.45	12.15	12.31	112,078	-0.06(-0.45%)
Feb 11, 2005	12.01	12.36	11.77	12.36	212,632	+0.35(+2.88%)
Feb 10, 2005	12.02	12.15	11.97	12.02	64,802	-0.07(-0.62%)
Feb 09, 2005	12.18	12.25	12.04	12.09	111,503	-0.16(-1.30%)
Feb 08, 2005	12.24	12.38	11.86	12.25	235,465	+0.11(+0.92%)
Feb 07, 2005	11.97	12.14	11.74	12.14	228,471	-0.02(-0.15%)
Feb 04, 2005	12.00	12.22	11.82	12.16	145,057	+0.09(+0.77%)
Feb 03, 2005	11.77	12.15	11.73	12.06	114,754	+0.13(+1.10%)
Feb 02, 2005	12.12	12.25	11.90	11.93	156,934	-0.36(-2.89%)
Feb 01, 2005	12.61	12.61	12.15	12.29	218,657	-0.38(-3.02%)
Jan 31, 2005	12.38	12.77	12.15	12.67	136,952	+0.45(+3.67%)
Jan 28, 2005	12.15	12.37	12.10	12.22	85,879	+0.03(+0.23%)
Jan 27, 2005	12.47	12.50	12.10	12.19	95,902	-0.17(-1.36%)
Jan 26, 2005	11.97	12.46	11.75	12.36	190,423	+0.40(+3.36%)
Jan 25, 2005	11.68	12.00	11.54	11.96	124,022	+0.11(+0.95%)
Jan 24, 2005	12.10	12.19	11.68	11.85	128,312	-0.24(-2.01%)
Jan 21, 2005	12.25	12.25	11.91	12.09	115,968	-0.06(-0.46%)
Jan 20, 2005	11.72	12.29	11.71	12.15	133,002	+0.28(+2.36%)
Jan 19, 2005	12.06	12.15	11.85	11.87	364,328	-0.07(-0.63%)
Jan 18, 2005	11.41	12.09	11.40	11.94	116,428	+0.21(+1.75%)
Jan 14, 2005	11.40	11.75	11.40	11.74	165,583	+0.27(+2.36%)
Jan 13, 2005	11.68	11.88	11.46	11.47	77,698	-0.37(-3.16%)
Jan 12, 2005	12.08	12.08	11.59	11.84	57,190	-0.10(-0.86%)
Jan 11, 2005	11.84	12.04	11.68	11.94	147,723	+0.09(+0.79%)
Jan 10, 2005	12.15	12.17	11.77	11.85	140,815	-0.14(-1.17%)
Jan 07, 2005	12.46	12.46	11.87	11.99	80,519	-0.18(-1.46%)
Jan 06, 2005	12.58	12.58	12.14	12.17	140,094	-0.04(-0.31%)
Jan 05, 2005	12.63	13.12	12.20	12.20	198,414	-0.35(-2.76%)
Jan 04, 2005	13.30	13.30	12.34	12.55	230,214	-0.58(-4.41%)
Jan 03, 2005	14.00	14.00	13.13	13.13	134,501	-0.41(-3.04%)
Dec 31, 2004	14.00	14.00	13.37	13.54	76,197	-0.44(-3.14%)
Dec 30, 2004	13.28	14.00	13.27	13.98	116,329	+0.53(+3.96%)
Dec 29, 2004	13.54	13.55	13.26	13.45	173,798	-0.10(-0.76%)
Dec 28, 2004	13.67	13.71	13.36	13.55	89,895	+0.06(+0.42%)
Dec 27, 2004	13.46	13.73	13.29	13.49	170,267	-0.01(-0.07%)
Dec 23, 2004	13.70	13.70	13.42	13.50	83,474	-0.14(-1.03%)
Dec 22, 2004	13.62	13.74	13.51	13.64	154,535	+0.03(+0.21%)
Dec 21, 2004	13.43	13.74	13.43	13.61	97,280	+0.07(+0.48%)
Dec 20, 2004	14.01	14.01	13.46	13.55	176,367	-0.21(-1.56%)
Dec 17, 2004	13.42	13.89	13.42	13.76	367,610	+0.07(+0.55%)
Dec 16, 2004	12.53	14.02	12.52	13.69	1,688,972	-0.66(-4.62%)
Dec 15, 2004	13.25	14.75	13.25	14.35	535,201	+0.99(+7.41%)
Dec 14, 2004	12.84	13.43	12.47	13.36	526,319	+0.69(+5.46%)
Dec 13, 2004	12.64	12.82	12.17	12.67	301,365	+0.29(+2.34%)
Dec 10, 2004	12.52	12.52	12.15	12.38	339,357	+0.06(+0.46%)
Dec 09, 2004	12.57	12.57	12.09	12.32	202,265	-0.08(-0.68%)
Dec 08, 2004	12.97	12.97	12.29	12.41	258,022	-0.18(-1.41%)
Dec 07, 2004	12.95	13.02	12.34	12.59	360,225	-0.13(-1.03%)
Dec 06, 2004	12.94	13.07	12.61	12.72	263,052	-0.14(-1.09%)
Dec 03, 2004	12.76	12.97	12.76	12.86	92,785	+0.09(+0.73%)
Dec 02, 2004	13.40	13.40	12.75	12.76	184,607	-0.25(-1.94%)

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.