Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.52	10.75	9.404	10.23	39,524,036	-0.24(-2.28%)
Feb 25, 2005	9.885	10.58	9.835	10.47	19,795,276	+0.58(+5.90%)
Feb 24, 2005	9.763	9.911	9.634	9.883	16,999,768	+0.24(+2.52%)
Feb 23, 2005	9.547	9.662	9.418	9.641	12,327,818	+0.10(+1.02%)
Feb 22, 2005	9.612	9.806	9.519	9.543	23,945,528	+0.17(+1.84%)
Feb 18, 2005	9.015	9.494	9.006	9.371	18,664,118	+0.41(+4.53%)
Feb 17, 2005	9.140	9.279	8.964	8.964	14,165,255	-0.14(-1.53%)
Feb 16, 2005	8.937	9.131	8.880	9.104	13,233,303	+0.19(+2.11%)
Feb 15, 2005	8.863	9.009	8.838	8.916	10,007,341	+0.05(+0.60%)
Feb 14, 2005	8.830	8.972	8.798	8.863	11,952,391	+0.04(+0.49%)
Feb 11, 2005	8.809	8.911	8.718	8.819	10,105,203	+0.03(+0.31%)
Feb 10, 2005	8.498	8.812	8.452	8.792	11,708,955	+0.36(+4.26%)
Feb 09, 2005	8.499	8.624	8.354	8.433	10,573,269	-0.09(-1.03%)
Feb 08, 2005	8.376	8.540	8.277	8.521	16,551,902	+0.15(+1.73%)
Feb 07, 2005	8.722	8.746	8.318	8.376	21,269,822	-0.34(-3.95%)
Feb 04, 2005	8.788	8.832	8.634	8.720	15,914,580	-0.07(-0.77%)
Feb 03, 2005	8.471	8.861	8.372	8.788	20,055,430	+0.30(+3.54%)
Feb 02, 2005	8.251	8.643	8.234	8.488	23,144,872	+0.31(+3.79%)
Feb 01, 2005	7.753	8.188	7.703	8.178	29,096,340	+0.71(+9.48%)
Jan 31, 2005	7.265	7.491	7.189	7.470	8,985,189	+0.19(+2.66%)
Jan 28, 2005	7.349	7.372	7.206	7.276	5,555,145	-0.07(-1.00%)
Jan 27, 2005	7.164	7.351	7.133	7.349	9,673,705	+0.22(+3.06%)
Jan 26, 2005	7.025	7.147	6.967	7.131	10,019,182	+0.17(+2.50%)
Jan 25, 2005	7.049	7.127	6.906	6.957	9,335,193	-0.06(-0.82%)
Jan 24, 2005	7.171	7.174	7.015	7.015	8,154,233	+0.03(+0.39%)
Jan 21, 2005	6.980	7.105	6.962	6.988	9,749,626	+0.08(+1.14%)
Jan 20, 2005	6.963	7.028	6.820	6.909	9,352,955	-0.08(-1.13%)
Jan 19, 2005	7.035	7.173	6.969	6.988	9,024,194	-0.04(-0.55%)
Jan 18, 2005	6.977	7.213	6.970	7.026	17,820,972	+0.13(+1.92%)
Jan 14, 2005	6.742	6.910	6.690	6.894	14,574,464	+0.15(+2.24%)
Jan 13, 2005	6.453	6.825	6.453	6.743	18,220,082	+0.23(+3.55%)
Jan 12, 2005	6.366	6.532	6.280	6.512	11,101,236	+0.15(+2.30%)
Jan 11, 2005	6.316	6.396	6.297	6.366	8,307,120	+0.08(+1.23%)
Jan 10, 2005	6.285	6.415	6.247	6.288	9,253,351	+0.07(+1.20%)
Jan 07, 2005	6.238	6.245	6.066	6.214	8,816,629	-0.02(-0.32%)
Jan 06, 2005	6.054	6.264	6.031	6.234	11,436,961	+0.18(+2.99%)
Jan 05, 2005	6.219	6.304	6.041	6.053	12,419,063	-0.13(-2.11%)
Jan 04, 2005	6.209	6.293	6.178	6.184	9,119,618	+0.00(+0.02%)
Jan 03, 2005	6.501	6.502	6.156	6.182	10,254,608	-0.34(-5.15%)
Dec 31, 2004	6.432	6.560	6.418	6.518	4,620,755	+0.10(+1.59%)
Dec 30, 2004	6.429	6.451	6.389	6.416	3,264,967	-0.01(-0.18%)
Dec 29, 2004	6.392	6.455	6.339	6.428	4,696,676	+0.05(+0.81%)
Dec 28, 2004	6.298	6.432	6.294	6.376	5,153,249	+0.08(+1.30%)
Dec 27, 2004	6.481	6.497	6.281	6.294	6,367,295	-0.19(-2.86%)
Dec 23, 2004	6.504	6.563	6.439	6.479	4,807,772	+0.03(+0.45%)
Dec 22, 2004	6.604	6.673	6.248	6.451	10,698,643	-0.14(-2.11%)
Dec 21, 2004	6.524	6.590	6.374	6.590	8,224,582	+0.12(+1.84%)
Dec 20, 2004	6.491	6.540	6.403	6.471	5,566,986	+0.02(+0.24%)
Dec 17, 2004	6.436	6.524	6.430	6.455	9,288,526	-0.02(-0.38%)
Dec 16, 2004	6.574	6.621	6.433	6.479	7,962,688	-0.09(-1.44%)
Dec 15, 2004	6.290	6.574	6.271	6.574	13,234,347	+0.30(+4.78%)
Dec 14, 2004	6.408	6.458	6.235	6.274	10,608,095	-0.10(-1.62%)
Dec 13, 2004	6.229	6.389	6.221	6.377	9,331,362	+0.20(+3.30%)
Dec 10, 2004	6.349	6.349	6.102	6.173	8,315,479	-0.01(-0.14%)
Dec 09, 2004	6.198	6.260	6.089	6.182	8,847,973	-0.01(-0.19%)
Dec 08, 2004	6.063	6.207	5.915	6.194	10,513,716	+0.13(+2.15%)
Dec 07, 2004	6.257	6.260	6.062	6.063	10,368,142	-0.22(-3.43%)
Dec 06, 2004	6.308	6.377	6.199	6.278	8,611,851	+0.03(+0.55%)
Dec 03, 2004	6.051	6.339	6.043	6.244	14,339,735	+0.08(+1.23%)
Dec 02, 2004	6.274	6.303	5.929	6.168	27,707,466	-0.24(-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.