Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.020	9.040	8.600	8.650	1,012,155	-0.27(-3.03%)
Feb 25, 2005	8.870	9.050	8.760	8.920	409,443	+0.08(+0.90%)
Feb 24, 2005	8.700	8.870	8.500	8.840	945,803	+0.08(+0.91%)
Feb 23, 2005	8.960	9.090	8.650	8.760	1,493,194	-0.26(-2.88%)
Feb 22, 2005	9.180	9.180	8.920	9.020	1,718,677	-0.11(-1.20%)
Feb 18, 2005	9.390	9.430	9.130	9.130	881,773	-0.30(-3.18%)
Feb 17, 2005	9.590	9.590	9.370	9.430	476,925	-0.02(-0.21%)
Feb 16, 2005	9.630	9.630	9.410	9.450	532,480	-0.17(-1.77%)
Feb 15, 2005	9.240	9.720	9.240	9.620	804,990	+0.35(+3.78%)
Feb 14, 2005	9.390	9.540	9.180	9.270	726,937	-0.04(-0.43%)
Feb 11, 2005	9.220	9.390	9.060	9.310	967,996	+0.09(+0.98%)
Feb 10, 2005	9.310	9.390	9.080	9.220	797,879	-0.01(-0.11%)
Feb 09, 2005	9.540	9.600	9.140	9.230	834,048	-0.36(-3.75%)
Feb 08, 2005	10.05	10.05	9.510	9.590	1,247,667	-0.41(-4.10%)
Feb 07, 2005	10.10	10.45	9.950	10.00	1,108,186	-0.07(-0.70%)
Feb 04, 2005	10.24	10.40	9.900	10.07	1,905,141	+0.11(+1.10%)
Feb 03, 2005	9.230	10.07	9.170	9.960	3,311,706	+0.53(+5.62%)
Feb 02, 2005	9.370	9.520	9.180	9.430	1,763,374	+0.03(+0.32%)
Feb 01, 2005	9.270	9.580	9.110	9.400	2,765,562	+0.34(+3.75%)
Jan 31, 2005	9.300	9.450	9.010	9.060	2,222,861	-0.16(-1.75%)
Jan 28, 2005	9.130	9.410	9.010	9.221	4,015,959	+0.25(+2.80%)
Jan 27, 2005	9.010	9.570	8.810	8.970	20,165,172	-5.53(-38.14%)
Jan 26, 2005	13.94	14.78	13.82	14.50	3,511,000	+0.69(+5.00%)
Jan 25, 2005	14.50	14.64	13.70	13.81	2,725,877	-0.64(-4.43%)
Jan 24, 2005	15.01	15.14	14.17	14.45	1,287,147	-0.49(-3.28%)
Jan 21, 2005	15.04	15.47	14.94	14.94	1,075,614	-0.09(-0.60%)
Jan 20, 2005	15.70	15.73	14.98	15.03	1,194,567	-0.61(-3.90%)
Jan 19, 2005	16.11	16.36	15.58	15.64	1,228,251	-0.57(-3.52%)
Jan 18, 2005	16.00	16.25	15.52	16.21	1,612,937	+0.74(+4.78%)
Jan 14, 2005	14.90	15.59	14.42	15.47	2,136,893	+0.62(+4.18%)
Jan 13, 2005	15.65	15.65	14.80	14.85	1,749,675	-0.64(-4.13%)
Jan 12, 2005	15.57	15.73	15.27	15.49	1,981,679	-0.23(-1.46%)
Jan 11, 2005	16.32	16.41	15.68	15.72	1,496,460	-0.49(-3.02%)
Jan 10, 2005	15.95	16.44	15.85	16.21	1,200,057	+0.21(+1.31%)
Jan 07, 2005	16.16	16.40	15.98	16.00	897,286	-0.13(-0.81%)
Jan 06, 2005	16.50	16.70	16.07	16.13	1,021,376	-0.11(-0.68%)
Jan 05, 2005	15.83	16.67	15.72	16.24	3,126,334	+0.56(+3.57%)
Jan 04, 2005	16.57	16.69	15.09	15.68	4,072,933	-1.00(-6.00%)
Jan 03, 2005	17.95	18.11	16.54	16.68	1,357,053	-1.00(-5.66%)
Dec 31, 2004	17.56	17.87	17.56	17.68	425,300	+0.05(+0.28%)
Dec 30, 2004	17.90	17.90	17.43	17.63	1,018,200	+0.17(+0.97%)
Dec 29, 2004	17.27	17.92	17.25	17.46	1,474,400	+0.16(+0.92%)
Dec 28, 2004	17.49	17.52	17.10	17.30	746,100	-0.01(-0.06%)
Dec 27, 2004	17.45	17.77	17.25	17.31	1,084,500	-0.18(-1.03%)
Dec 23, 2004	17.98	18.09	17.34	17.49	1,280,900	-0.45(-2.52%)
Dec 22, 2004	18.31	18.82	17.91	17.94	1,161,600	-0.36(-1.96%)
Dec 21, 2004	18.65	18.99	18.21	18.30	1,329,300	-0.31(-1.66%)
Dec 20, 2004	19.79	20.03	18.50	18.61	1,205,700	-1.10(-5.59%)
Dec 17, 2004	19.70	20.13	19.45	19.71	1,021,800	-0.27(-1.35%)
Dec 16, 2004	20.27	20.51	19.69	19.98	724,500	-0.29(-1.43%)
Dec 15, 2004	20.50	20.67	19.25	20.27	1,565,600	-0.60(-2.87%)
Dec 14, 2004	21.45	21.65	20.80	20.87	952,800	-0.53(-2.48%)
Dec 13, 2004	20.96	21.67	20.70	21.40	879,100	+0.62(+2.98%)
Dec 10, 2004	20.64	21.06	20.50	20.78	651,600	+0.02(+0.10%)
Dec 09, 2004	20.80	21.35	20.45	20.76	1,387,500	-0.41(-1.94%)
Dec 08, 2004	20.92	21.40	20.57	21.17	1,197,100	+0.16(+0.76%)
Dec 07, 2004	22.30	22.53	21.00	21.01	1,370,600	-1.11(-5.02%)
Dec 06, 2004	21.25	22.24	20.80	22.12	1,747,600	+1.37(+6.60%)
Dec 03, 2004	21.59	21.90	20.50	20.75	2,293,400	-0.58(-2.72%)
Dec 02, 2004	21.28	21.57	20.69	21.33	2,544,700	+0.09(+0.42%)

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.