Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.00	11.00	10.40	10.89	53,402	+0.24(+2.25%)
Feb 25, 2005	10.30	11.00	10.11	10.65	94,787	+0.65(+6.50%)
Feb 24, 2005	9.940	10.13	9.750	10.00	37,703	+0.09(+0.91%)
Feb 23, 2005	9.840	9.980	9.760	9.910	27,071	+0.07(+0.71%)
Feb 22, 2005	9.860	9.970	9.790	9.840	28,246	-0.12(-1.20%)
Feb 18, 2005	10.00	10.00	9.840	9.960	18,649	+0.12(+1.22%)
Feb 17, 2005	9.840	10.03	9.840	9.840	15,936	-0.18(-1.75%)
Feb 16, 2005	9.950	10.12	9.750	10.02	13,977	+0.05(+0.55%)
Feb 15, 2005	9.990	10.12	9.910	9.960	22,690	+0.06(+0.61%)
Feb 14, 2005	9.870	9.950	9.751	9.900	3,222	+0.11(+1.12%)
Feb 11, 2005	9.800	9.860	9.750	9.790	16,910	-0.10(-1.01%)
Feb 10, 2005	9.850	10.08	9.750	9.890	15,105	+0.04(+0.41%)
Feb 09, 2005	10.13	10.37	9.850	9.850	20,432	-0.48(-4.65%)
Feb 08, 2005	10.10	10.35	9.900	10.33	52,471	+0.13(+1.27%)
Feb 07, 2005	10.12	10.30	10.06	10.20	32,390	-0.06(-0.58%)
Feb 04, 2005	10.04	10.32	10.04	10.26	28,123	+0.24(+2.40%)
Feb 03, 2005	10.15	10.20	9.920	10.02	8,544	-0.30(-2.91%)
Feb 02, 2005	10.15	10.32	10.02	10.32	57,118	+0.11(+1.08%)
Feb 01, 2005	10.35	10.35	10.15	10.21	14,436	+0.06(+0.59%)
Jan 31, 2005	9.980	10.34	9.730	10.15	21,772	+0.50(+5.18%)
Jan 28, 2005	9.930	9.930	9.490	9.650	16,904	-0.22(-2.23%)
Jan 27, 2005	9.510	9.920	9.510	9.870	86,003	+0.23(+2.39%)
Jan 26, 2005	9.650	9.650	9.410	9.640	63,232	+0.08(+0.84%)
Jan 25, 2005	9.550	9.640	9.280	9.560	37,014	+0.01(+0.10%)
Jan 24, 2005	9.550	9.550	9.260	9.550	19,309	+0.24(+2.58%)
Jan 21, 2005	9.380	9.380	9.250	9.310	11,234	+0.07(+0.76%)
Jan 20, 2005	9.220	9.310	9.160	9.240	36,415	-0.06(-0.65%)
Jan 19, 2005	9.540	9.540	9.240	9.300	17,958	-0.20(-2.11%)
Jan 18, 2005	9.220	9.550	9.200	9.500	23,241	+0.28(+3.04%)
Jan 14, 2005	9.240	9.320	9.200	9.220	12,290	+0.11(+1.21%)
Jan 13, 2005	9.070	9.320	9.030	9.110	19,719	+0.01(+0.11%)
Jan 12, 2005	9.110	9.270	9.040	9.100	38,169	-0.10(-1.09%)
Jan 11, 2005	9.090	9.230	9.020	9.200	14,300	-0.01(-0.11%)
Jan 10, 2005	9.050	9.330	9.050	9.210	25,205	+0.04(+0.44%)
Jan 07, 2005	9.530	9.530	9.130	9.170	24,347	-0.12(-1.29%)
Jan 06, 2005	9.070	9.520	9.000	9.290	42,228	+0.15(+1.64%)
Jan 05, 2005	9.120	9.509	9.070	9.140	51,060	-0.13(-1.40%)
Jan 04, 2005	9.620	9.710	9.100	9.270	40,034	-0.35(-3.64%)
Jan 03, 2005	10.32	10.32	9.550	9.620	48,641	-0.52(-5.13%)
Dec 31, 2004	9.650	10.31	9.560	10.14	38,100	+0.43(+4.43%)
Dec 30, 2004	9.510	9.920	9.510	9.710	31,000	-0.09(-0.92%)
Dec 29, 2004	9.750	9.800	9.630	9.800	15,900	+0.07(+0.72%)
Dec 28, 2004	9.020	9.800	9.020	9.730	40,800	+0.60(+6.57%)
Dec 27, 2004	9.190	9.290	9.070	9.130	31,100	-0.30(-3.18%)
Dec 23, 2004	9.360	9.490	9.179	9.430	35,100	-0.05(-0.53%)
Dec 22, 2004	9.180	9.490	9.180	9.480	11,600	+0.32(+3.49%)
Dec 21, 2004	8.950	9.310	8.950	9.160	31,700	-0.08(-0.87%)
Dec 20, 2004	9.300	9.490	9.020	9.240	43,700	-0.17(-1.81%)
Dec 17, 2004	9.590	9.750	9.250	9.410	27,200	-0.33(-3.39%)
Dec 16, 2004	9.840	9.850	9.230	9.740	68,000	-0.16(-1.62%)
Dec 15, 2004	10.00	10.08	9.720	9.900	27,300	-0.18(-1.79%)
Dec 14, 2004	10.10	10.10	10.02	10.08	23,100	-0.02(-0.20%)
Dec 13, 2004	9.810	10.12	9.810	10.10	26,600	+0.04(+0.40%)
Dec 10, 2004	10.28	10.28	9.910	10.06	30,600	-0.08(-0.79%)
Dec 09, 2004	10.29	10.36	9.900	10.14	33,900	-0.15(-1.46%)
Dec 08, 2004	10.26	10.38	10.24	10.29	19,200	+0.04(+0.39%)
Dec 07, 2004	10.35	10.54	10.23	10.25	34,600	-0.20(-1.91%)
Dec 06, 2004	10.40	10.55	10.40	10.45	16,000	-0.09(-0.85%)
Dec 03, 2004	10.27	10.67	10.27	10.54	15,800	-0.11(-1.03%)
Dec 02, 2004	10.98	10.98	10.45	10.65	30,400	-0.17(-1.57%)

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.