Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.908	9.929	9.726	9.864	156,898	-0.03(-0.26%)
Feb 25, 2005	9.955	9.969	9.614	9.890	223,629	-0.10(-1.02%)
Feb 24, 2005	9.795	10.02	9.716	9.991	193,021	+0.20(+2.04%)
Feb 23, 2005	9.672	9.846	9.672	9.792	170,961	+0.05(+0.52%)
Feb 22, 2005	9.766	9.810	9.665	9.741	271,057	-0.12(-1.18%)
Feb 18, 2005	9.792	9.861	9.683	9.857	147,523	+0.09(+0.89%)
Feb 17, 2005	9.697	9.879	9.563	9.770	254,512	+0.05(+0.52%)
Feb 16, 2005	9.512	9.730	9.458	9.719	292,289	+0.24(+2.56%)
Feb 15, 2005	9.538	9.545	9.425	9.476	98,716	-0.12(-1.21%)
Feb 14, 2005	9.520	9.603	9.465	9.592	77,208	+0.09(+0.99%)
Feb 11, 2005	9.393	9.520	9.293	9.498	114,985	+0.13(+1.35%)
Feb 10, 2005	9.502	9.527	9.302	9.371	131,254	-0.14(-1.49%)
Feb 09, 2005	9.578	9.607	9.465	9.512	142,835	-0.03(-0.30%)
Feb 08, 2005	9.683	9.683	9.454	9.541	109,470	-0.25(-2.59%)
Feb 07, 2005	9.578	9.795	9.552	9.795	112,503	+0.27(+2.86%)
Feb 04, 2005	9.436	9.541	9.436	9.523	67,281	+0.09(+0.92%)
Feb 03, 2005	9.574	9.599	9.414	9.436	119,397	-0.14(-1.44%)
Feb 02, 2005	9.469	9.574	9.418	9.574	82,172	+0.07(+0.69%)
Feb 01, 2005	9.356	9.556	9.335	9.509	213,702	+0.10(+1.04%)
Jan 31, 2005	9.284	9.487	9.284	9.411	114,434	+0.16(+1.76%)
Jan 28, 2005	9.429	9.429	9.124	9.248	81,620	-0.18(-1.96%)
Jan 27, 2005	9.356	9.465	9.327	9.433	84,377	+0.08(+0.81%)
Jan 26, 2005	9.139	9.356	9.139	9.356	128,221	+0.24(+2.58%)
Jan 25, 2005	9.284	9.371	8.994	9.121	131,254	-0.15(-1.60%)
Jan 24, 2005	9.248	9.320	9.157	9.269	96,786	+0.05(+0.55%)
Jan 21, 2005	9.182	9.277	9.146	9.219	117,191	+0.01(+0.08%)
Jan 20, 2005	9.280	9.280	9.161	9.211	136,493	-0.07(-0.70%)
Jan 19, 2005	9.255	9.429	9.255	9.277	137,321	+0.01(+0.08%)
Jan 18, 2005	9.066	9.313	9.041	9.269	111,952	+0.17(+1.91%)
Jan 14, 2005	9.012	9.103	8.925	9.095	159,656	+0.10(+1.13%)
Jan 13, 2005	9.048	9.208	8.939	8.994	119,397	-0.03(-0.32%)
Jan 12, 2005	8.929	9.063	8.816	9.023	199,915	+0.09(+0.97%)
Jan 11, 2005	8.958	9.026	8.874	8.936	130,703	-0.05(-0.56%)
Jan 10, 2005	8.968	9.124	8.968	8.987	122,155	+0.00(+0.00%)
Jan 07, 2005	9.219	9.266	8.987	8.987	167,653	-0.24(-2.56%)
Jan 06, 2005	9.411	9.411	9.197	9.222	126,842	-0.21(-2.19%)
Jan 05, 2005	9.483	9.545	9.400	9.429	296,425	-0.04(-0.38%)
Jan 04, 2005	9.375	9.563	9.375	9.465	227,213	+0.07(+0.69%)
Jan 03, 2005	9.429	9.494	9.211	9.400	229,144	-0.03(-0.31%)
Dec 31, 2004	9.429	9.570	9.407	9.429	102,577	-0.04(-0.38%)
Dec 30, 2004	9.356	9.523	9.356	9.465	86,583	+0.09(+1.01%)
Dec 29, 2004	9.356	9.429	9.309	9.371	52,943	-0.03(-0.35%)
Dec 28, 2004	9.266	9.429	9.251	9.404	109,470	+0.16(+1.77%)
Dec 27, 2004	9.364	9.454	9.233	9.240	100,646	-0.11(-1.20%)
Dec 23, 2004	9.382	9.454	9.353	9.353	66,730	-0.08(-0.81%)
Dec 22, 2004	9.509	9.527	9.400	9.429	88,789	-0.07(-0.76%)
Dec 21, 2004	9.378	9.531	9.342	9.502	201,569	+0.13(+1.35%)
Dec 20, 2004	9.429	9.429	9.306	9.375	185,852	-0.02(-0.19%)
Dec 17, 2004	9.157	9.393	9.066	9.393	168,755	+0.22(+2.37%)
Dec 16, 2004	9.211	9.248	9.103	9.175	82,999	-0.06(-0.67%)
Dec 15, 2004	9.139	9.237	9.103	9.237	94,029	+0.06(+0.67%)
Dec 14, 2004	9.197	9.197	9.048	9.175	127,945	-0.02(-0.20%)
Dec 13, 2004	8.831	9.215	8.812	9.193	151,935	+0.32(+3.64%)
Dec 10, 2004	8.414	8.871	8.414	8.871	372,255	+0.21(+2.47%)
Dec 09, 2004	8.831	8.841	8.653	8.657	213,426	-0.15(-1.65%)
Dec 08, 2004	8.794	8.918	8.791	8.802	200,190	+0.00(+0.04%)
Dec 07, 2004	9.059	9.092	8.747	8.798	171,513	-0.26(-2.88%)
Dec 06, 2004	8.939	9.124	8.939	9.059	174,270	+0.13(+1.42%)
Dec 03, 2004	9.269	9.342	8.932	8.932	164,619	-0.35(-3.75%)
Dec 02, 2004	9.502	9.570	9.280	9.280	153,865	-0.22(-2.33%)

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.