Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.22	16.71	16.19	16.52	35,284,500	+0.23(+1.42%)
Feb 25, 2005	16.36	16.60	16.20	16.29	33,567,940	-0.05(-0.31%)
Feb 24, 2005	15.93	16.39	15.90	16.34	48,454,956	+0.20(+1.27%)
Feb 23, 2005	16.09	16.20	15.89	16.14	45,328,480	+0.29(+1.80%)
Feb 22, 2005	16.31	16.42	15.78	15.85	50,860,424	-0.52(-3.20%)
Feb 18, 2005	16.51	16.52	16.28	16.38	51,099,820	-0.10(-0.61%)
Feb 17, 2005	16.72	16.76	16.25	16.48	63,993,836	+8.18(+98.49%)
Feb 16, 2005	8.182	8.321	8.174	8.302	64,719,980	+0.07(+0.81%)
Feb 15, 2005	8.119	8.319	8.047	8.235	106,053,824	+0.10(+1.28%)
Feb 14, 2005	7.812	8.132	7.812	8.131	76,628,592	+0.22(+2.74%)
Feb 11, 2005	7.792	7.952	7.706	7.914	95,145,344	+0.08(+1.05%)
Feb 10, 2005	7.716	7.869	7.421	7.832	142,295,984	+0.22(+2.82%)
Feb 09, 2005	7.695	7.864	7.593	7.617	122,590,056	+0.04(+0.59%)
Feb 08, 2005	7.324	7.604	7.310	7.573	112,918,056	+0.28(+3.89%)
Feb 07, 2005	7.387	7.417	7.263	7.289	77,539,536	-0.03(-0.38%)
Feb 04, 2005	7.412	7.435	7.225	7.317	137,609,200	-0.13(-1.74%)
Feb 03, 2005	7.534	7.684	7.438	7.447	96,835,520	-0.15(-2.01%)
Feb 02, 2005	7.572	7.705	7.382	7.599	143,556,208	+0.08(+1.12%)
Feb 01, 2005	7.791	7.850	7.501	7.515	116,034,088	-0.34(-4.38%)
Jan 31, 2005	7.923	7.982	7.813	7.859	66,445,216	+0.04(+0.49%)
Jan 28, 2005	8.017	8.031	7.721	7.821	83,092,264	-0.15(-1.93%)
Jan 27, 2005	7.982	8.076	7.877	7.975	90,292,984	+0.04(+0.46%)
Jan 26, 2005	7.782	7.953	7.702	7.938	127,571,752	+0.22(+2.85%)
Jan 25, 2005	8.029	8.158	7.657	7.719	173,667,168	-0.22(-2.83%)
Jan 24, 2005	8.317	8.370	7.862	7.943	169,819,648	-0.35(-4.28%)
Jan 21, 2005	8.221	8.495	8.141	8.298	248,533,168	+0.26(+3.26%)
Jan 20, 2005	8.360	8.387	7.850	8.036	449,383,104	-1.90(-19.14%)
Jan 19, 2005	10.39	10.39	9.920	9.938	129,547,992	-0.32(-3.12%)
Jan 18, 2005	10.19	10.30	10.09	10.26	57,292,172	+0.11(+1.11%)
Jan 14, 2005	10.03	10.19	9.954	10.14	67,384,152	+0.19(+1.93%)
Jan 13, 2005	10.36	10.39	9.895	9.953	81,491,400	-0.39(-3.77%)
Jan 12, 2005	10.10	10.36	9.818	10.34	122,459,152	+0.23(+2.30%)
Jan 11, 2005	10.29	10.36	10.03	10.11	60,693,364	-0.24(-2.30%)
Jan 10, 2005	10.35	10.47	10.21	10.35	58,661,636	+0.07(+0.68%)
Jan 07, 2005	10.32	10.47	10.25	10.28	73,263,256	+0.04(+0.38%)
Jan 06, 2005	10.77	10.80	10.18	10.24	111,435,664	-0.46(-4.26%)
Jan 05, 2005	10.71	10.90	10.65	10.69	51,325,720	-0.04(-0.37%)
Jan 04, 2005	11.06	11.07	10.66	10.73	57,123,864	-0.27(-2.45%)
Jan 03, 2005	11.30	11.36	10.97	11.00	51,257,664	-0.21(-1.92%)
Dec 31, 2004	11.37	11.42	11.20	11.22	24,041,802	-0.14(-1.21%)
Dec 30, 2004	11.34	11.41	11.31	11.36	23,309,696	+0.02(+0.17%)
Dec 29, 2004	11.20	11.42	11.20	11.34	42,823,536	+0.14(+1.21%)
Dec 28, 2004	10.93	11.21	10.91	11.20	39,181,156	+0.32(+2.92%)
Dec 27, 2004	11.00	11.05	10.88	10.88	30,270,408	-0.05(-0.43%)
Dec 23, 2004	10.96	10.97	10.89	10.93	21,917,036	-0.01(-0.06%)
Dec 22, 2004	10.96	11.02	10.86	10.94	31,113,988	-0.03(-0.25%)
Dec 21, 2004	11.04	11.06	10.86	10.96	40,224,872	-0.09(-0.83%)
Dec 20, 2004	11.12	11.21	10.99	11.06	39,877,484	-0.01(-0.09%)
Dec 17, 2004	11.13	11.20	11.06	11.07	36,225,768	-0.09(-0.82%)
Dec 16, 2004	11.28	11.31	11.09	11.16	35,111,536	-0.16(-1.44%)
Dec 15, 2004	11.33	11.40	11.25	11.32	40,091,620	+0.11(+1.02%)
Dec 14, 2004	11.17	11.23	11.07	11.21	31,575,962	+0.02(+0.18%)
Dec 13, 2004	11.07	11.21	11.01	11.19	33,779,540	+0.15(+1.39%)
Dec 10, 2004	11.17	11.21	11.03	11.03	37,112,904	-0.17(-1.56%)
Dec 09, 2004	10.97	11.23	10.93	11.21	44,803,128	+0.16(+1.41%)
Dec 08, 2004	11.02	11.08	10.85	11.05	52,034,488	+0.07(+0.61%)
Dec 07, 2004	11.24	11.24	10.96	10.99	42,734,876	-0.23(-2.08%)
Dec 06, 2004	11.20	11.27	11.14	11.22	31,116,582	-0.01(-0.06%)
Dec 03, 2004	11.27	11.31	11.14	11.23	48,527,432	-0.06(-0.49%)
Dec 02, 2004	10.97	11.30	10.95	11.28	57,216,784	+0.31(+2.80%)

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.