Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.570	3.850	3.550	3.760	599,525	+0.18(+5.03%)
Feb 25, 2005	3.450	3.580	3.410	3.580	371,752	+0.13(+3.77%)
Feb 24, 2005	3.500	3.500	3.380	3.450	383,268	-0.02(-0.58%)
Feb 23, 2005	3.540	3.540	3.470	3.470	240,586	-0.03(-0.86%)
Feb 22, 2005	3.610	3.610	3.500	3.500	516,605	-0.12(-3.31%)
Feb 18, 2005	3.620	3.660	3.510	3.620	586,997	+0.03(+0.84%)
Feb 17, 2005	3.640	3.770	3.590	3.590	401,766	-0.14(-3.75%)
Feb 16, 2005	3.700	3.750	3.630	3.730	572,352	+0.00(+0.00%)
Feb 15, 2005	3.630	3.770	3.560	3.730	1,350,310	+0.07(+1.91%)
Feb 14, 2005	3.550	3.660	3.510	3.660	565,210	+0.23(+6.71%)
Feb 11, 2005	3.400	3.470	3.400	3.430	690,693	+0.01(+0.29%)
Feb 10, 2005	3.530	3.590	3.410	3.420	715,540	-0.11(-3.12%)
Feb 09, 2005	3.650	3.690	3.520	3.530	531,849	-0.13(-3.55%)
Feb 08, 2005	3.560	3.700	3.560	3.660	1,123,013	+0.10(+2.81%)
Feb 07, 2005	3.540	3.610	3.520	3.560	1,098,488	+0.04(+1.14%)
Feb 04, 2005	3.600	3.630	3.320	3.520	3,404,271	-0.13(-3.56%)
Feb 03, 2005	3.730	3.730	3.600	3.650	839,661	-0.06(-1.62%)
Feb 02, 2005	3.750	3.800	3.630	3.710	985,172	-0.10(-2.62%)
Feb 01, 2005	3.880	3.880	3.740	3.810	828,399	-0.04(-1.04%)
Jan 31, 2005	3.900	3.930	3.720	3.850	793,126	-0.05(-1.28%)
Jan 28, 2005	3.900	3.940	3.760	3.900	600,159	+0.00(+0.00%)
Jan 27, 2005	3.780	3.950	3.700	3.900	969,292	+0.12(+3.17%)
Jan 26, 2005	3.750	3.820	3.610	3.780	661,796	+0.06(+1.61%)
Jan 25, 2005	3.650	3.780	3.630	3.720	650,789	+0.07(+1.92%)
Jan 24, 2005	3.790	3.840	3.600	3.650	779,097	-0.14(-3.69%)
Jan 21, 2005	3.790	3.830	3.730	3.790	792,704	+0.00(+0.00%)
Jan 20, 2005	3.810	3.850	3.750	3.790	1,127,898	-0.02(-0.52%)
Jan 19, 2005	3.950	3.980	3.810	3.810	1,030,082	-0.17(-4.27%)
Jan 18, 2005	4.000	4.080	3.890	3.980	718,486	-0.01(-0.25%)
Jan 14, 2005	3.960	4.050	3.870	3.990	1,334,262	+0.07(+1.79%)
Jan 13, 2005	3.900	4.070	3.900	3.920	1,307,433	-0.02(-0.51%)
Jan 12, 2005	3.970	4.000	3.800	3.940	1,103,754	+0.04(+1.03%)
Jan 11, 2005	4.000	4.010	3.830	3.900	801,732	-0.10(-2.50%)
Jan 10, 2005	3.930	4.060	3.860	4.000	1,577,719	+0.09(+2.30%)
Jan 07, 2005	4.160	4.170	3.770	3.910	2,460,714	-0.21(-5.10%)
Jan 06, 2005	4.150	4.210	4.120	4.120	2,342,778	-0.01(-0.24%)
Jan 05, 2005	4.310	4.360	4.100	4.130	2,964,668	-0.21(-4.84%)
Jan 04, 2005	4.720	4.810	4.250	4.340	2,632,865	-0.41(-8.63%)
Jan 03, 2005	4.850	4.910	4.680	4.750	1,225,893	+0.09(+1.93%)
Dec 31, 2004	4.780	4.800	4.650	4.660	1,118,000	-0.10(-2.10%)
Dec 30, 2004	4.640	4.780	4.580	4.760	2,951,500	+0.12(+2.48%)
Dec 29, 2004	4.650	4.750	4.550	4.645	953,500	-0.05(-0.96%)
Dec 28, 2004	4.750	4.750	4.530	4.690	1,618,100	-0.02(-0.42%)
Dec 27, 2004	4.740	4.770	4.680	4.710	1,046,200	+0.01(+0.21%)
Dec 23, 2004	4.740	4.740	4.650	4.700	1,120,400	+0.00(+0.00%)
Dec 22, 2004	4.770	4.800	4.600	4.700	2,672,500	+0.06(+1.29%)
Dec 21, 2004	4.520	4.830	4.450	4.640	4,440,600	+0.23(+5.22%)
Dec 20, 2004	4.310	4.570	4.280	4.410	4,529,100	+0.09(+2.08%)
Dec 17, 2004	4.270	4.380	4.200	4.320	892,800	-0.02(-0.46%)
Dec 16, 2004	4.350	4.500	4.200	4.340	2,852,900	+0.00(+0.00%)
Dec 15, 2004	4.150	4.370	4.100	4.340	2,474,300	+0.22(+5.34%)
Dec 14, 2004	4.030	4.190	4.010	4.120	1,793,400	+0.06(+1.48%)
Dec 13, 2004	4.140	4.140	4.000	4.060	1,937,300	-0.02(-0.49%)
Dec 10, 2004	4.000	4.140	3.990	4.080	1,221,100	+0.06(+1.49%)
Dec 09, 2004	3.920	4.020	3.890	4.020	1,252,200	+0.06(+1.49%)
Dec 08, 2004	3.900	4.030	3.880	3.961	1,285,400	+0.09(+2.35%)
Dec 07, 2004	3.950	4.080	3.840	3.870	2,123,600	-0.03(-0.77%)
Dec 06, 2004	3.800	4.090	3.680	3.900	4,082,700	+0.08(+2.09%)
Dec 03, 2004	3.980	3.980	3.760	3.820	3,223,800	-0.14(-3.54%)
Dec 02, 2004	3.980	4.030	3.900	3.960	3,632,900	+0.09(+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.