Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.08	10.29	9.003	9.792	41,283,016	-0.23(-2.28%)
Feb 25, 2005	9.464	10.13	9.415	10.02	20,676,248	+0.56(+5.90%)
Feb 24, 2005	9.347	9.488	9.223	9.462	17,756,328	+0.23(+2.52%)
Feb 23, 2005	9.141	9.251	9.017	9.230	12,876,457	+0.09(+1.02%)
Feb 22, 2005	9.202	9.388	9.113	9.136	25,011,202	+0.16(+1.84%)
Feb 18, 2005	8.631	9.090	8.622	8.972	19,494,748	+0.39(+4.53%)
Feb 17, 2005	8.750	8.884	8.583	8.583	14,795,667	-0.13(-1.53%)
Feb 16, 2005	8.556	8.742	8.501	8.716	13,822,239	+0.18(+2.11%)
Feb 15, 2005	8.485	8.625	8.462	8.536	10,452,709	+0.05(+0.60%)
Feb 14, 2005	8.453	8.589	8.423	8.485	12,484,321	+0.04(+0.49%)
Feb 11, 2005	8.434	8.532	8.347	8.444	10,554,926	+0.03(+0.31%)
Feb 10, 2005	8.136	8.437	8.092	8.418	12,230,051	+0.34(+4.26%)
Feb 09, 2005	8.137	8.257	7.998	8.074	11,043,822	-0.08(-1.03%)
Feb 08, 2005	8.019	8.176	7.924	8.158	17,288,530	+0.14(+1.73%)
Feb 07, 2005	8.350	8.374	7.964	8.019	22,216,416	-0.33(-3.95%)
Feb 04, 2005	8.413	8.456	8.266	8.349	16,622,844	-0.06(-0.77%)
Feb 03, 2005	8.110	8.484	8.015	8.413	20,947,978	+0.29(+3.54%)
Feb 02, 2005	7.899	8.275	7.883	8.126	24,174,912	+0.30(+3.79%)
Feb 01, 2005	7.422	7.839	7.374	7.829	30,391,246	+0.68(+9.48%)
Jan 31, 2005	6.955	7.172	6.882	7.152	9,385,067	+0.19(+2.66%)
Jan 28, 2005	7.036	7.058	6.899	6.966	5,802,372	-0.07(-1.00%)
Jan 27, 2005	6.859	7.038	6.829	7.036	10,104,225	+0.21(+3.06%)
Jan 26, 2005	6.726	6.842	6.671	6.827	10,465,077	+0.17(+2.50%)
Jan 25, 2005	6.749	6.823	6.611	6.661	9,750,648	-0.05(-0.82%)
Jan 24, 2005	6.866	6.869	6.716	6.716	8,517,130	+0.03(+0.39%)
Jan 21, 2005	6.683	6.803	6.665	6.690	10,183,525	+0.08(+1.14%)
Jan 20, 2005	6.666	6.728	6.529	6.614	9,769,199	-0.08(-1.13%)
Jan 19, 2005	6.735	6.867	6.672	6.690	9,425,808	-0.04(-0.55%)
Jan 18, 2005	6.680	6.906	6.673	6.727	18,614,080	+0.13(+1.92%)
Jan 14, 2005	6.455	6.616	6.405	6.600	15,223,087	+0.14(+2.24%)
Jan 13, 2005	6.178	6.534	6.178	6.456	19,030,950	+0.22(+3.55%)
Jan 12, 2005	6.095	6.254	6.012	6.235	11,595,286	+0.14(+2.30%)
Jan 11, 2005	6.047	6.123	6.029	6.095	8,676,821	+0.07(+1.23%)
Jan 10, 2005	6.018	6.141	5.981	6.020	9,665,163	+0.07(+1.20%)
Jan 07, 2005	5.972	5.979	5.807	5.949	9,209,006	-0.02(-0.32%)
Jan 06, 2005	5.796	5.997	5.774	5.968	11,945,953	+0.17(+2.99%)
Jan 05, 2005	5.954	6.036	5.784	5.795	12,971,762	-0.13(-2.11%)
Jan 04, 2005	5.945	6.025	5.915	5.920	9,525,479	+0.00(+0.02%)
Jan 03, 2005	6.224	6.225	5.894	5.919	10,710,980	-0.32(-5.15%)
Dec 31, 2004	6.158	6.280	6.144	6.240	4,826,398	+0.10(+1.59%)
Dec 30, 2004	6.155	6.176	6.117	6.143	3,410,271	-0.01(-0.18%)
Dec 29, 2004	6.119	6.180	6.069	6.154	4,905,698	+0.05(+0.81%)
Dec 28, 2004	6.030	6.158	6.026	6.104	5,382,590	+0.08(+1.30%)
Dec 27, 2004	6.205	6.220	6.014	6.026	6,650,665	-0.18(-2.86%)
Dec 23, 2004	6.227	6.283	6.165	6.203	5,021,738	+0.03(+0.45%)
Dec 22, 2004	6.323	6.389	5.982	6.176	11,174,777	-0.13(-2.11%)
Dec 21, 2004	6.246	6.309	6.103	6.309	8,590,610	+0.11(+1.84%)
Dec 20, 2004	6.214	6.261	6.130	6.195	5,814,740	+0.02(+0.24%)
Dec 17, 2004	6.162	6.246	6.156	6.180	9,701,903	-0.02(-0.38%)
Dec 16, 2004	6.294	6.339	6.159	6.203	8,317,060	-0.09(-1.44%)
Dec 15, 2004	6.022	6.294	6.004	6.294	13,823,330	+0.29(+4.78%)
Dec 14, 2004	6.135	6.183	5.970	6.007	11,080,199	-0.10(-1.62%)
Dec 13, 2004	5.964	6.117	5.956	6.106	9,746,646	+0.20(+3.30%)
Dec 10, 2004	6.078	6.078	5.842	5.910	8,685,552	-0.01(-0.14%)
Dec 09, 2004	5.934	5.993	5.829	5.919	9,241,744	-0.01(-0.19%)
Dec 08, 2004	5.805	5.942	5.663	5.930	10,981,619	+0.13(+2.15%)
Dec 07, 2004	5.990	5.993	5.803	5.805	10,829,566	-0.21(-3.43%)
Dec 06, 2004	6.040	6.106	5.935	6.011	8,995,113	+0.03(+0.55%)
Dec 03, 2004	5.794	6.069	5.785	5.978	14,977,911	+0.07(+1.23%)
Dec 02, 2004	6.007	6.034	5.677	5.905	28,940,562	-0.23(-3.76%)

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.