Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.970	6.600	5.850	6.500	1,643,893	-0.10(-1.52%)
Feb 25, 2005	6.930	7.000	6.590	6.600	871,528	-0.32(-4.62%)
Feb 24, 2005	6.520	6.950	6.520	6.920	680,485	+0.32(+4.85%)
Feb 23, 2005	6.680	6.720	6.530	6.600	629,137	-0.02(-0.30%)
Feb 22, 2005	6.670	6.740	6.539	6.620	407,550	-0.11(-1.63%)
Feb 18, 2005	6.540	6.880	6.530	6.730	659,987	+0.13(+1.97%)
Feb 17, 2005	6.510	6.700	6.500	6.600	310,593	+0.05(+0.76%)
Feb 16, 2005	6.550	6.630	6.500	6.550	528,241	+0.00(+0.00%)
Feb 15, 2005	6.670	6.670	6.230	6.550	1,097,150	-0.08(-1.21%)
Feb 14, 2005	6.770	6.800	6.500	6.630	442,251	-0.16(-2.36%)
Feb 11, 2005	6.520	6.790	6.500	6.790	848,352	+0.19(+2.88%)
Feb 10, 2005	6.560	6.740	6.470	6.600	756,479	+0.04(+0.61%)
Feb 09, 2005	6.600	6.700	6.500	6.560	923,993	-0.01(-0.15%)
Feb 08, 2005	6.700	6.780	6.530	6.570	831,202	-0.21(-3.10%)
Feb 07, 2005	6.900	6.900	6.500	6.780	1,197,278	-0.14(-2.02%)
Feb 04, 2005	6.650	7.210	5.620	6.920	5,959,744	-1.23(-15.09%)
Feb 03, 2005	8.360	8.460	7.950	8.150	861,088	-0.10(-1.21%)
Feb 02, 2005	8.550	8.560	8.130	8.250	275,613	-0.24(-2.83%)
Feb 01, 2005	8.550	8.550	8.200	8.490	492,433	-0.01(-0.12%)
Jan 31, 2005	8.250	8.520	8.150	8.500	716,988	+0.35(+4.29%)
Jan 28, 2005	7.980	8.320	7.760	8.150	814,528	+0.14(+1.75%)
Jan 27, 2005	8.310	8.330	7.990	8.010	562,506	-0.37(-4.42%)
Jan 26, 2005	8.720	8.720	7.630	8.380	1,108,158	-0.30(-3.46%)
Jan 25, 2005	8.540	8.770	8.480	8.680	489,564	+0.13(+1.52%)
Jan 24, 2005	9.300	9.370	8.010	8.550	1,932,668	-0.76(-8.16%)
Jan 21, 2005	10.04	10.04	9.130	9.310	876,342	-0.59(-5.97%)
Jan 20, 2005	10.01	10.08	9.880	9.901	306,047	-0.18(-1.78%)
Jan 19, 2005	10.10	10.18	9.990	10.08	295,739	+0.05(+0.50%)
Jan 18, 2005	10.04	10.23	10.00	10.03	207,934	+0.02(+0.20%)
Jan 14, 2005	10.05	10.19	9.850	10.01	583,678	-0.09(-0.89%)
Jan 13, 2005	10.30	10.30	10.00	10.10	291,668	-0.23(-2.23%)
Jan 12, 2005	10.26	10.36	10.03	10.33	221,097	+0.13(+1.27%)
Jan 11, 2005	10.30	10.31	10.05	10.20	331,514	-0.11(-1.07%)
Jan 10, 2005	10.01	10.35	9.980	10.31	214,277	+0.14(+1.38%)
Jan 07, 2005	10.44	10.44	9.850	10.17	360,327	-0.06(-0.59%)
Jan 06, 2005	10.17	10.29	10.00	10.23	190,065	+0.21(+2.10%)
Jan 05, 2005	10.40	10.49	10.00	10.02	245,233	-0.39(-3.75%)
Jan 04, 2005	10.81	10.92	10.35	10.41	158,168	-0.36(-3.34%)
Jan 03, 2005	11.10	11.21	10.75	10.77	194,503	-0.23(-2.09%)
Dec 31, 2004	11.25	11.35	10.92	11.00	190,300	-0.16(-1.43%)
Dec 30, 2004	11.22	11.38	11.05	11.16	168,000	+0.11(+1.00%)
Dec 29, 2004	10.57	11.14	10.57	11.05	278,200	+0.43(+4.05%)
Dec 28, 2004	11.00	11.06	10.40	10.62	276,700	-0.34(-3.10%)
Dec 27, 2004	10.24	10.97	10.23	10.96	356,300	+0.73(+7.14%)
Dec 23, 2004	9.950	10.29	9.930	10.23	258,200	+0.24(+2.40%)
Dec 22, 2004	9.850	10.26	9.780	9.990	330,500	+0.03(+0.30%)
Dec 21, 2004	9.910	10.05	9.810	9.960	366,900	-0.04(-0.39%)
Dec 20, 2004	10.28	10.38	9.950	9.999	539,200	-0.26(-2.54%)
Dec 17, 2004	10.15	10.29	10.10	10.26	414,400	+0.11(+1.08%)
Dec 16, 2004	10.24	10.40	10.15	10.15	312,400	-0.11(-1.07%)
Dec 15, 2004	10.70	10.78	10.24	10.26	739,700	-0.44(-4.11%)
Dec 14, 2004	11.00	11.10	10.63	10.70	360,300	-0.32(-2.90%)
Dec 13, 2004	10.62	11.10	10.51	11.02	684,700	+0.40(+3.77%)
Dec 10, 2004	10.75	10.76	10.61	10.62	340,300	-0.14(-1.30%)
Dec 09, 2004	10.80	10.89	10.51	10.76	342,400	-0.08(-0.74%)
Dec 08, 2004	10.85	10.92	10.66	10.84	281,400	+0.04(+0.37%)
Dec 07, 2004	11.00	11.30	10.76	10.80	287,400	-0.05(-0.46%)
Dec 06, 2004	10.80	10.99	10.56	10.85	320,700	+0.22(+2.07%)
Dec 03, 2004	10.91	10.91	10.37	10.63	241,700	-0.20(-1.85%)
Dec 02, 2004	10.85	11.16	10.65	10.83	189,600	+0.03(+0.28%)

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.