Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.36	10.36	10.01	10.16	703,016	-0.20(-1.95%)
Feb 25, 2005	10.53	10.53	10.35	10.36	455,199	-0.12(-1.18%)
Feb 24, 2005	10.40	10.58	10.37	10.49	557,369	+0.06(+0.62%)
Feb 23, 2005	10.14	10.51	10.14	10.42	2,359,039	+0.17(+1.61%)
Feb 22, 2005	9.936	10.34	9.913	10.26	538,892	+0.37(+3.72%)
Feb 18, 2005	10.14	10.15	9.716	9.890	605,411	-0.29(-2.89%)
Feb 17, 2005	10.60	10.60	9.987	10.18	1,049,742	-0.33(-3.15%)
Feb 16, 2005	10.11	10.58	9.762	10.52	1,520,593	+0.38(+3.77%)
Feb 15, 2005	11.36	11.73	10.12	10.13	3,464,431	-1.22(-10.77%)
Feb 14, 2005	11.09	11.38	11.04	11.36	839,532	+0.33(+2.96%)
Feb 11, 2005	10.63	11.04	10.62	11.03	880,618	+0.42(+3.99%)
Feb 10, 2005	10.74	10.74	10.57	10.61	847,575	-0.13(-1.20%)
Feb 09, 2005	10.59	10.85	10.58	10.74	537,153	+0.12(+1.13%)
Feb 08, 2005	10.81	10.81	10.50	10.62	406,723	-0.08(-0.73%)
Feb 07, 2005	10.12	10.90	10.10	10.70	1,617,546	+0.59(+5.83%)
Feb 04, 2005	9.775	10.21	9.743	10.11	904,530	+0.30(+3.10%)
Feb 03, 2005	10.03	10.03	9.729	9.803	404,549	-0.27(-2.69%)
Feb 02, 2005	10.14	10.17	10.03	10.07	152,602	-0.04(-0.36%)
Feb 01, 2005	10.18	10.19	10.05	10.11	381,289	-0.03(-0.27%)
Jan 31, 2005	9.729	10.14	9.702	10.14	354,768	+0.52(+5.45%)
Jan 28, 2005	9.748	9.752	9.610	9.614	207,165	-0.13(-1.37%)
Jan 27, 2005	9.702	9.913	9.660	9.748	216,730	+0.03(+0.33%)
Jan 26, 2005	9.591	9.766	9.486	9.716	218,904	+0.06(+0.57%)
Jan 25, 2005	9.844	9.978	9.660	9.660	234,556	-0.07(-0.76%)
Jan 24, 2005	9.665	10.03	9.665	9.734	235,425	+0.12(+1.24%)
Jan 21, 2005	9.683	9.752	9.614	9.614	362,377	-0.04(-0.38%)
Jan 20, 2005	9.702	9.775	9.568	9.651	233,251	+0.00(+0.05%)
Jan 19, 2005	9.660	9.729	9.591	9.647	583,890	+0.02(+0.24%)
Jan 18, 2005	9.412	9.706	9.394	9.624	855,619	+0.44(+4.81%)
Jan 14, 2005	9.016	9.223	9.016	9.182	339,769	+0.16(+1.78%)
Jan 13, 2005	8.993	9.191	8.970	9.021	728,884	+0.12(+1.34%)
Jan 12, 2005	8.745	8.901	8.736	8.901	1,738,628	+0.18(+2.06%)
Jan 11, 2005	8.763	8.809	8.671	8.722	545,848	-0.01(-0.16%)
Jan 10, 2005	8.717	8.809	8.717	8.736	284,554	+0.02(+0.21%)
Jan 07, 2005	8.763	8.809	8.694	8.717	86,301	-0.09(-1.04%)
Jan 06, 2005	8.625	8.809	8.625	8.809	885,400	+0.14(+1.65%)
Jan 05, 2005	8.740	8.763	8.524	8.667	519,762	-0.12(-1.41%)
Jan 04, 2005	8.970	8.998	8.745	8.791	336,073	-0.26(-2.85%)
Jan 03, 2005	9.154	9.154	9.039	9.049	370,203	-0.12(-1.35%)
Dec 31, 2004	8.970	9.200	8.947	9.173	605,628	+0.19(+2.15%)
Dec 30, 2004	8.901	8.998	8.846	8.980	163,906	+0.08(+0.88%)
Dec 29, 2004	8.740	8.934	8.736	8.901	241,947	+0.15(+1.73%)
Dec 28, 2004	8.671	8.805	8.658	8.750	350,203	+0.08(+0.90%)
Dec 27, 2004	8.786	8.823	8.612	8.671	200,861	-0.07(-0.79%)
Dec 23, 2004	8.671	8.874	8.658	8.740	170,428	+0.10(+1.12%)
Dec 22, 2004	8.570	8.699	8.547	8.644	188,905	+0.00(+0.00%)
Dec 21, 2004	8.487	8.708	8.460	8.644	124,125	+0.11(+1.29%)
Dec 20, 2004	8.533	8.694	8.510	8.533	254,555	+0.00(+0.00%)
Dec 17, 2004	8.648	8.694	8.474	8.533	229,121	-0.12(-1.33%)
Dec 16, 2004	8.418	8.648	8.418	8.648	278,684	+0.27(+3.24%)
Dec 15, 2004	8.395	8.451	8.372	8.377	499,328	+0.00(+0.05%)
Dec 14, 2004	8.349	8.409	8.331	8.372	281,510	+0.05(+0.55%)
Dec 13, 2004	8.345	8.395	8.290	8.326	256,294	+0.00(+0.00%)
Dec 10, 2004	8.331	8.368	8.285	8.326	101,517	+0.00(+0.06%)
Dec 09, 2004	8.464	8.487	8.308	8.322	378,028	-0.11(-1.26%)
Dec 08, 2004	8.372	8.446	8.303	8.428	189,557	+0.05(+0.55%)
Dec 07, 2004	8.464	8.469	8.372	8.382	217,817	-0.06(-0.76%)
Dec 06, 2004	8.368	8.483	8.349	8.446	143,037	+0.06(+0.66%)
Dec 03, 2004	8.395	8.432	8.326	8.391	317,379	-0.04(-0.44%)
Dec 02, 2004	8.437	8.497	8.391	8.428	436,287	+0.03(+0.38%)

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.