Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.455	2.549	2.449	2.531	12,651,127	+0.09(+3.89%)
Feb 25, 2005	2.400	2.474	2.372	2.436	10,728,380	+0.03(+1.06%)
Feb 24, 2005	2.388	2.410	2.336	2.410	9,705,775	+0.07(+2.96%)
Feb 23, 2005	2.340	2.364	2.310	2.341	5,771,360	+0.06(+2.53%)
Feb 22, 2005	2.326	2.397	2.274	2.283	12,466,262	-0.04(-1.76%)
Feb 18, 2005	2.304	2.342	2.281	2.324	10,519,335	+0.11(+5.10%)
Feb 17, 2005	2.150	2.227	2.150	2.211	5,327,529	+0.09(+4.17%)
Feb 16, 2005	2.109	2.138	2.078	2.123	6,228,451	-0.02(-1.13%)
Feb 15, 2005	2.179	2.187	2.129	2.147	2,841,608	-0.02(-1.06%)
Feb 14, 2005	2.164	2.192	2.154	2.170	2,977,332	-0.03(-1.28%)
Feb 11, 2005	2.199	2.222	2.174	2.199	3,743,310	+0.02(+1.06%)
Feb 10, 2005	2.147	2.199	2.133	2.176	3,077,954	+0.05(+2.41%)
Feb 09, 2005	2.195	2.211	2.119	2.124	5,437,512	-0.07(-3.21%)
Feb 08, 2005	2.231	2.231	2.179	2.195	1,556,137	-0.02(-0.93%)
Feb 07, 2005	2.211	2.261	2.208	2.215	2,722,266	+0.04(+1.65%)
Feb 04, 2005	2.167	2.205	2.158	2.179	3,987,456	+0.07(+3.22%)
Feb 03, 2005	2.115	2.136	2.081	2.111	2,656,744	+0.04(+2.17%)
Feb 02, 2005	2.091	2.100	2.051	2.067	5,611,456	-0.01(-0.55%)
Feb 01, 2005	2.091	2.122	2.056	2.078	4,649,692	-0.08(-3.80%)
Jan 31, 2005	2.129	2.200	2.122	2.160	4,683,233	+0.06(+2.93%)
Jan 28, 2005	2.054	2.122	2.033	2.099	2,158,312	+0.06(+2.83%)
Jan 27, 2005	2.076	2.077	2.026	2.041	2,616,183	-0.04(-2.09%)
Jan 26, 2005	2.081	2.096	2.068	2.085	2,580,302	+0.03(+1.62%)
Jan 25, 2005	1.990	2.092	1.990	2.051	2,406,358	+0.07(+3.43%)
Jan 24, 2005	1.981	2.024	1.973	1.983	2,605,263	+0.03(+1.78%)
Jan 21, 2005	1.949	1.986	1.935	1.949	3,613,827	-0.01(-0.33%)
Jan 20, 2005	1.968	1.973	1.936	1.955	3,215,238	-0.05(-2.31%)
Jan 19, 2005	2.045	2.047	2.001	2.001	2,177,812	-0.02(-1.01%)
Jan 18, 2005	2.038	2.044	2.003	2.022	4,500,709	-0.14(-6.41%)
Jan 14, 2005	2.077	2.172	2.051	2.160	2,925,851	+0.07(+3.56%)
Jan 13, 2005	2.077	2.105	2.058	2.086	2,594,342	+0.03(+1.43%)
Jan 12, 2005	2.022	2.056	1.973	2.056	2,953,931	+0.02(+1.14%)
Jan 11, 2005	2.077	2.085	2.031	2.033	2,602,143	-0.05(-2.40%)
Jan 10, 2005	2.115	2.117	2.056	2.083	2,581,082	+0.01(+0.31%)
Jan 07, 2005	2.086	2.114	2.051	2.077	4,757,335	+0.02(+1.12%)
Jan 06, 2005	2.063	2.078	2.026	2.054	3,748,770	-0.02(-0.74%)
Jan 05, 2005	2.122	2.129	2.059	2.069	3,112,275	-0.06(-2.89%)
Jan 04, 2005	2.218	2.224	2.077	2.131	6,279,152	-0.10(-4.59%)
Jan 03, 2005	2.327	2.328	2.200	2.233	4,378,246	-0.07(-3.22%)
Dec 31, 2004	2.276	2.333	2.268	2.308	1,244,130	+0.03(+1.41%)
Dec 30, 2004	2.323	2.331	2.258	2.276	6,854,026	-0.03(-1.39%)
Dec 29, 2004	2.268	2.313	2.244	2.308	3,237,858	+0.05(+2.27%)
Dec 28, 2004	2.237	2.269	2.210	2.256	2,720,706	+0.04(+2.03%)
Dec 27, 2004	2.244	2.254	2.211	2.211	1,185,628	-0.00(-0.06%)
Dec 23, 2004	2.217	2.237	2.197	2.213	2,270,635	-0.00(-0.12%)
Dec 22, 2004	2.236	2.251	2.209	2.215	2,954,711	-0.04(-1.99%)
Dec 21, 2004	2.250	2.263	2.203	2.260	5,524,094	+0.03(+1.32%)
Dec 20, 2004	2.240	2.259	2.217	2.231	2,512,441	+0.01(+0.58%)
Dec 17, 2004	2.220	2.241	2.201	2.218	1,979,688	+0.02(+1.11%)
Dec 16, 2004	2.192	2.237	2.185	2.194	2,612,283	-0.02(-1.04%)
Dec 15, 2004	2.186	2.229	2.186	2.217	5,750,299	+0.02(+0.82%)
Dec 14, 2004	2.191	2.215	2.174	2.199	3,223,038	+0.03(+1.18%)
Dec 13, 2004	2.122	2.190	2.117	2.173	4,693,373	+0.06(+2.91%)
Dec 10, 2004	2.082	2.111	2.072	2.111	3,801,812	+0.04(+2.11%)
Dec 09, 2004	2.120	2.138	2.019	2.068	4,252,663	-0.07(-3.12%)
Dec 08, 2004	2.122	2.160	2.115	2.135	3,327,560	-0.03(-1.48%)
Dec 07, 2004	2.269	2.269	2.131	2.167	8,086,456	-0.10(-4.52%)
Dec 06, 2004	2.329	2.331	2.267	2.269	2,207,453	-0.06(-2.59%)
Dec 03, 2004	2.308	2.350	2.295	2.329	3,321,320	+0.09(+3.89%)
Dec 02, 2004	2.308	2.314	2.205	2.242	4,697,274	-0.08(-3.32%)

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.