Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.367	6.784	6.367	6.555	25,378	+0.02(+0.26%)
Feb 25, 2005	6.591	6.594	6.524	6.538	12,868	-0.08(-1.23%)
Feb 24, 2005	6.532	6.684	6.437	6.619	47,140	+0.13(+2.07%)
Feb 23, 2005	6.616	6.616	6.390	6.485	17,872	+0.03(+0.43%)
Feb 22, 2005	6.695	6.765	6.328	6.457	140,765	-0.07(-1.11%)
Feb 18, 2005	6.714	6.714	6.463	6.530	70,456	-0.10(-1.56%)
Feb 17, 2005	6.698	6.851	6.580	6.633	42,142	+0.08(+1.15%)
Feb 16, 2005	6.507	6.670	6.468	6.558	32,173	-0.04(-0.64%)
Feb 15, 2005	6.463	6.600	6.463	6.600	1,787	+0.08(+1.24%)
Feb 14, 2005	6.546	6.546	6.518	6.518	1,072	-0.06(-0.85%)
Feb 11, 2005	6.574	6.574	6.574	6.574	357	-0.12(-1.75%)
Feb 10, 2005	6.692	6.692	6.692	6.692	1,168	-0.02(-0.25%)
Feb 09, 2005	6.480	6.708	6.480	6.708	3,227	+0.25(+3.81%)
Feb 08, 2005	6.463	6.463	6.463	6.463	1,787	-0.17(-2.53%)
Feb 07, 2005	6.630	6.630	6.630	6.630	0	+0.00(+0.00%)
Feb 04, 2005	6.630	6.630	6.630	6.630	0	+0.00(+0.00%)
Feb 03, 2005	6.630	6.630	6.630	6.630	0	+0.00(+0.00%)
Feb 02, 2005	6.630	6.630	6.630	6.630	557	+0.21(+3.27%)
Feb 01, 2005	6.421	6.421	6.421	6.421	0	+0.00(+0.00%)
Jan 31, 2005	6.421	6.421	6.421	6.421	3,220	-0.25(-3.81%)
Jan 28, 2005	6.644	6.675	6.644	6.675	3,202	-0.00(-0.04%)
Jan 27, 2005	6.678	6.678	6.678	6.678	0	+0.00(+0.00%)
Jan 26, 2005	6.678	6.678	6.678	6.678	843	-0.00(-0.03%)
Jan 25, 2005	6.680	6.680	6.680	6.680	714	-0.03(-0.51%)
Jan 24, 2005	6.437	6.714	6.437	6.714	3,217	+0.05(+0.80%)
Jan 21, 2005	6.714	6.714	6.661	6.661	6,898	-0.02(-0.29%)
Jan 20, 2005	6.681	6.681	6.681	6.681	0	+0.00(+0.00%)
Jan 19, 2005	6.524	6.776	6.524	6.681	6,434	-0.05(-0.71%)
Jan 18, 2005	6.504	6.728	6.504	6.728	8,028	-0.06(-0.82%)
Jan 14, 2005	6.714	6.784	6.714	6.784	2,144	+0.18(+2.75%)
Jan 13, 2005	6.602	6.602	6.602	6.602	0	+0.00(+0.00%)
Jan 12, 2005	6.574	6.602	6.574	6.602	3,016	-0.09(-1.38%)
Jan 11, 2005	6.695	6.695	6.695	6.695	0	+0.00(+0.00%)
Jan 10, 2005	6.435	6.695	6.435	6.695	4,089	+0.26(+4.04%)
Jan 07, 2005	6.435	6.435	6.435	6.435	357	-0.05(-0.77%)
Jan 06, 2005	6.490	6.490	6.485	6.485	714	-0.18(-2.77%)
Jan 05, 2005	6.535	6.670	6.535	6.670	1,876	+0.17(+2.60%)
Jan 04, 2005	6.493	6.501	6.463	6.501	1,447	+0.09(+1.47%)
Jan 03, 2005	6.365	6.407	6.365	6.407	6,523	-0.08(-1.29%)
Dec 31, 2004	6.490	6.490	6.490	6.490	4,825	+0.00(+0.00%)
Dec 30, 2004	6.502	6.502	6.488	6.490	6,791	+0.13(+1.98%)
Dec 29, 2004	6.435	6.435	6.365	6.365	11,795	-0.10(-1.52%)
Dec 28, 2004	6.463	6.463	6.463	6.463	1,072	+0.00(+0.00%)
Dec 27, 2004	6.437	6.709	6.365	6.463	61,123	-0.17(-2.53%)
Dec 23, 2004	6.608	6.630	6.583	6.630	3,931	+0.29(+4.64%)
Dec 22, 2004	6.337	6.337	6.337	6.337	0	+0.00(+0.00%)
Dec 21, 2004	6.337	6.337	6.337	6.337	0	+0.00(+0.00%)
Dec 20, 2004	6.337	6.337	6.337	6.337	3,574	-0.03(-0.44%)
Dec 17, 2004	6.569	6.628	6.365	6.365	4,289	+0.00(+0.00%)
Dec 16, 2004	6.365	6.365	6.365	6.365	7,506	+0.00(+0.00%)
Dec 15, 2004	6.365	6.365	6.365	6.365	0	+0.00(+0.00%)
Dec 14, 2004	6.365	6.367	6.365	6.365	4,289	+0.00(+0.00%)
Dec 13, 2004	6.337	6.530	6.337	6.365	12,153	+0.00(+0.00%)
Dec 10, 2004	6.560	6.560	6.365	6.365	3,574	-0.14(-2.15%)
Dec 09, 2004	6.493	6.605	6.488	6.504	6,434	+0.07(+1.09%)
Dec 08, 2004	6.463	6.463	6.365	6.435	16,442	-0.27(-4.01%)
Dec 07, 2004	6.619	6.714	6.465	6.703	20,016	+0.07(+1.02%)
Dec 06, 2004	6.602	6.636	6.602	6.636	5,004	+0.06(+0.94%)
Dec 03, 2004	6.857	6.857	6.574	6.574	5,719	-0.28(-4.12%)
Dec 02, 2004	7.201	7.201	6.857	6.857	15,370	-0.17(-2.39%)

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.