Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.06	16.55	16.04	16.37	35,628,140	+0.23(+1.42%)
Feb 25, 2005	16.21	16.44	16.04	16.14	33,894,856	-0.05(-0.31%)
Feb 24, 2005	15.77	16.23	15.74	16.19	48,926,860	+0.20(+1.27%)
Feb 23, 2005	15.93	16.04	15.74	15.98	45,769,936	+0.28(+1.80%)
Feb 22, 2005	16.15	16.27	15.62	15.70	51,355,756	-0.52(-3.20%)
Feb 18, 2005	16.35	16.37	16.12	16.22	51,597,484	-0.10(-0.61%)
Feb 17, 2005	16.56	16.60	16.10	16.32	64,617,072	+8.10(+98.49%)
Feb 16, 2005	8.104	8.241	8.095	8.222	65,350,288	+0.07(+0.81%)
Feb 15, 2005	8.040	8.239	7.970	8.156	107,086,688	+0.10(+1.28%)
Feb 14, 2005	7.737	8.054	7.737	8.053	77,374,880	+0.21(+2.74%)
Feb 11, 2005	7.717	7.875	7.632	7.838	96,071,968	+0.08(+1.05%)
Feb 10, 2005	7.641	7.793	7.349	7.757	143,681,808	+0.21(+2.82%)
Feb 09, 2005	7.621	7.788	7.520	7.544	123,783,968	+0.04(+0.59%)
Feb 08, 2005	7.254	7.530	7.239	7.500	114,017,768	+0.28(+3.89%)
Feb 07, 2005	7.316	7.345	7.193	7.219	78,294,696	-0.03(-0.38%)
Feb 04, 2005	7.340	7.363	7.155	7.247	138,949,376	-0.13(-1.74%)
Feb 03, 2005	7.462	7.610	7.366	7.375	97,778,608	-0.15(-2.01%)
Feb 02, 2005	7.499	7.631	7.311	7.526	144,954,304	+0.08(+1.12%)
Feb 01, 2005	7.716	7.774	7.428	7.443	117,164,152	-0.34(-4.38%)
Jan 31, 2005	7.847	7.905	7.738	7.784	67,092,324	+0.04(+0.49%)
Jan 28, 2005	7.939	7.954	7.647	7.745	83,901,504	-0.15(-1.93%)
Jan 27, 2005	7.905	7.998	7.801	7.898	91,172,352	+0.04(+0.46%)
Jan 26, 2005	7.707	7.876	7.628	7.862	128,814,176	+0.22(+2.85%)
Jan 25, 2005	7.952	8.080	7.583	7.644	175,358,512	-0.22(-2.83%)
Jan 24, 2005	8.237	8.289	7.786	7.867	171,473,520	-0.35(-4.28%)
Jan 21, 2005	8.142	8.413	8.062	8.218	250,953,632	+0.26(+3.26%)
Jan 20, 2005	8.279	8.306	7.774	7.958	453,759,680	-1.88(-19.14%)
Jan 19, 2005	10.29	10.29	9.825	9.842	130,809,664	-0.32(-3.12%)
Jan 18, 2005	10.09	10.20	9.990	10.16	57,850,140	+0.11(+1.11%)
Jan 14, 2005	9.930	10.09	9.858	10.05	68,040,408	+0.19(+1.93%)
Jan 13, 2005	10.26	10.29	9.800	9.857	82,285,048	-0.39(-3.77%)
Jan 12, 2005	10.01	10.26	9.723	10.24	123,651,784	+0.23(+2.30%)
Jan 11, 2005	10.19	10.26	9.934	10.01	61,284,460	-0.24(-2.30%)
Jan 10, 2005	10.25	10.37	10.11	10.25	59,232,944	+0.07(+0.68%)
Jan 07, 2005	10.22	10.37	10.15	10.18	73,976,768	+0.04(+0.38%)
Jan 06, 2005	10.67	10.69	10.08	10.14	112,520,944	-0.45(-4.26%)
Jan 05, 2005	10.61	10.80	10.55	10.59	51,825,584	-0.04(-0.37%)
Jan 04, 2005	10.95	10.96	10.55	10.63	57,680,196	-0.27(-2.45%)
Jan 03, 2005	11.19	11.25	10.86	10.90	51,756,864	-0.21(-1.92%)
Dec 31, 2004	11.26	11.31	11.09	11.11	24,275,946	-0.14(-1.21%)
Dec 30, 2004	11.23	11.30	11.20	11.25	23,536,710	+0.02(+0.17%)
Dec 29, 2004	11.10	11.31	11.09	11.23	43,240,596	+0.13(+1.21%)
Dec 28, 2004	10.82	11.10	10.81	11.09	39,562,740	+0.32(+2.92%)
Dec 27, 2004	10.89	10.94	10.77	10.78	30,565,212	-0.05(-0.43%)
Dec 23, 2004	10.86	10.87	10.79	10.83	22,130,486	-0.01(-0.06%)
Dec 22, 2004	10.86	10.91	10.75	10.83	31,417,008	-0.03(-0.25%)
Dec 21, 2004	10.94	10.95	10.76	10.86	40,616,624	-0.09(-0.83%)
Dec 20, 2004	11.01	11.10	10.89	10.95	40,265,852	-0.01(-0.09%)
Dec 17, 2004	11.02	11.09	10.95	10.96	36,578,572	-0.09(-0.82%)
Dec 16, 2004	11.17	11.20	10.98	11.05	35,453,488	-0.16(-1.44%)
Dec 15, 2004	11.22	11.29	11.14	11.21	40,482,072	+0.11(+1.02%)
Dec 14, 2004	11.06	11.13	10.96	11.10	31,883,482	+0.02(+0.18%)
Dec 13, 2004	10.97	11.10	10.90	11.08	34,108,520	+0.15(+1.39%)
Dec 10, 2004	11.07	11.11	10.92	10.93	37,474,348	-0.17(-1.56%)
Dec 09, 2004	10.87	11.12	10.83	11.10	45,239,468	+0.15(+1.41%)
Dec 08, 2004	10.91	10.97	10.75	10.95	52,541,256	+0.07(+0.61%)
Dec 07, 2004	11.13	11.13	10.86	10.88	43,151,072	-0.23(-2.08%)
Dec 06, 2004	11.10	11.16	11.03	11.11	31,419,626	-0.01(-0.06%)
Dec 03, 2004	11.16	11.21	11.03	11.12	49,000,040	-0.05(-0.49%)
Dec 02, 2004	10.86	11.19	10.84	11.17	57,774,020	+0.30(+2.80%)

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.