Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.574	2.583	2.507	2.510	2,862,827	-0.03(-1.31%)
Feb 25, 2005	2.504	2.555	2.487	2.544	3,281,971	+0.04(+1.66%)
Feb 24, 2005	2.518	2.518	2.475	2.502	3,432,230	-0.04(-1.53%)
Feb 23, 2005	2.549	2.549	2.527	2.541	2,847,011	-0.04(-1.64%)
Feb 22, 2005	2.604	2.604	2.574	2.584	2,483,226	-0.03(-1.05%)
Feb 18, 2005	2.615	2.616	2.593	2.611	2,245,975	-0.01(-0.35%)
Feb 17, 2005	2.625	2.630	2.617	2.620	1,953,365	-0.00(-0.04%)
Feb 16, 2005	2.653	2.653	2.616	2.621	4,096,532	-0.03(-0.96%)
Feb 15, 2005	2.618	2.652	2.614	2.646	3,985,815	+0.02(+0.89%)
Feb 14, 2005	2.584	2.624	2.581	2.623	1,344,421	+0.04(+1.61%)
Feb 11, 2005	2.596	2.612	2.580	2.582	1,589,581	-0.03(-1.33%)
Feb 10, 2005	2.604	2.633	2.600	2.616	1,668,664	+0.01(+0.33%)
Feb 09, 2005	2.572	2.612	2.572	2.608	2,127,350	+0.02(+0.84%)
Feb 08, 2005	2.572	2.597	2.562	2.586	1,265,338	+0.01(+0.53%)
Feb 07, 2005	2.560	2.581	2.559	2.572	1,542,131	-0.02(-0.76%)
Feb 04, 2005	2.587	2.593	2.559	2.592	2,609,760	-0.01(-0.27%)
Feb 03, 2005	2.590	2.601	2.580	2.599	1,771,473	-0.00(-0.06%)
Feb 02, 2005	2.609	2.615	2.585	2.601	2,040,357	-0.03(-0.96%)
Feb 01, 2005	2.549	2.649	2.543	2.626	3,819,739	+0.06(+2.51%)
Jan 31, 2005	2.553	2.566	2.516	2.562	3,448,046	+0.01(+0.34%)
Jan 28, 2005	2.526	2.554	2.522	2.553	3,811,831	+0.02(+0.96%)
Jan 27, 2005	2.489	2.549	2.486	2.529	5,844,281	+0.02(+0.89%)
Jan 26, 2005	2.438	2.519	2.438	2.507	5,085,078	+0.08(+3.47%)
Jan 25, 2005	2.437	2.441	2.418	2.423	3,266,154	-0.02(-1.01%)
Jan 24, 2005	2.470	2.470	2.441	2.448	1,644,939	-0.03(-1.33%)
Jan 21, 2005	2.438	2.481	2.430	2.480	1,399,780	+0.05(+2.25%)
Jan 20, 2005	2.430	2.432	2.411	2.426	1,415,597	-0.01(-0.48%)
Jan 19, 2005	2.433	2.439	2.426	2.437	3,558,763	+0.00(+0.19%)
Jan 18, 2005	2.452	2.452	2.420	2.433	8,904,818	-0.01(-0.56%)
Jan 14, 2005	2.443	2.461	2.438	2.447	4,033,265	-0.03(-1.33%)
Jan 13, 2005	2.491	2.491	2.475	2.479	2,625,576	-0.01(-0.57%)
Jan 12, 2005	2.481	2.508	2.481	2.494	1,320,696	+0.04(+1.48%)
Jan 11, 2005	2.439	2.469	2.439	2.457	2,261,792	+0.02(+0.73%)
Jan 10, 2005	2.443	2.454	2.431	2.439	2,285,517	+0.00(+0.15%)
Jan 07, 2005	2.408	2.443	2.347	2.436	3,305,696	+0.05(+2.01%)
Jan 06, 2005	2.390	2.398	2.380	2.388	1,597,489	-0.01(-0.36%)
Jan 05, 2005	2.443	2.443	2.394	2.396	1,874,282	-0.07(-2.67%)
Jan 04, 2005	2.489	2.489	2.436	2.462	1,913,824	-0.04(-1.70%)
Jan 03, 2005	2.499	2.511	2.496	2.505	664,302	-0.01(-0.52%)
Dec 31, 2004	2.494	2.528	2.494	2.518	1,984,999	+0.04(+1.47%)
Dec 30, 2004	2.454	2.493	2.450	2.481	1,660,756	+0.03(+1.13%)
Dec 29, 2004	2.497	2.497	2.454	2.454	2,103,624	-0.04(-1.70%)
Dec 28, 2004	2.484	2.504	2.471	2.496	1,296,971	+0.02(+0.76%)
Dec 27, 2004	2.453	2.478	2.451	2.477	324,242	+0.03(+1.26%)
Dec 23, 2004	2.415	2.448	2.413	2.447	1,668,664	+0.04(+1.47%)
Dec 22, 2004	2.423	2.435	2.402	2.411	1,550,039	-0.02(-0.89%)
Dec 21, 2004	2.426	2.443	2.421	2.433	1,621,214	+0.01(+0.38%)
Dec 20, 2004	2.410	2.424	2.402	2.424	3,274,062	+0.02(+0.88%)
Dec 17, 2004	2.404	2.419	2.394	2.403	2,641,393	-0.01(-0.31%)
Dec 16, 2004	2.401	2.419	2.393	2.410	2,166,891	-0.02(-0.77%)
Dec 15, 2004	2.330	2.440	2.330	2.429	2,736,294	+0.10(+4.14%)
Dec 14, 2004	2.305	2.333	2.291	2.332	3,092,170	+0.03(+1.18%)
Dec 13, 2004	2.318	2.334	2.301	2.305	4,942,727	-0.02(-0.74%)
Dec 10, 2004	2.322	2.342	2.309	2.322	4,998,086	-0.02(-0.86%)
Dec 09, 2004	2.369	2.377	2.342	2.342	1,676,573	-0.03(-1.26%)
Dec 08, 2004	2.370	2.375	2.341	2.372	9,830,096	-0.00(-0.17%)
Dec 07, 2004	2.366	2.389	2.345	2.376	2,712,568	-0.01(-0.59%)
Dec 06, 2004	2.406	2.406	2.390	2.390	1,012,270	-0.02(-0.94%)
Dec 03, 2004	2.443	2.448	2.405	2.413	2,760,019	-0.04(-1.45%)
Dec 02, 2004	2.440	2.453	2.423	2.449	2,673,027	+0.01(+0.35%)

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.