Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.28	10.29	10.15	10.17	10,679,589	-0.15(-1.47%)
Feb 25, 2005	10.21	10.35	10.21	10.32	19,374,522	+0.08(+0.80%)
Feb 24, 2005	10.06	10.24	9.973	10.24	20,037,026	+0.17(+1.69%)
Feb 23, 2005	10.09	10.12	9.992	10.07	15,059,514	-0.08(-0.75%)
Feb 22, 2005	10.04	10.27	10.02	10.14	22,797,356	+0.21(+2.16%)
Feb 18, 2005	9.917	9.980	9.879	9.929	9,695,991	+0.02(+0.19%)
Feb 17, 2005	9.986	10.01	9.885	9.910	13,099,301	-0.07(-0.69%)
Feb 16, 2005	10.02	10.02	9.929	9.980	11,037,506	-0.11(-1.12%)
Feb 15, 2005	10.09	10.12	10.01	10.09	13,614,988	-0.03(-0.25%)
Feb 14, 2005	10.10	10.14	10.01	10.12	16,949,254	+0.06(+0.56%)
Feb 11, 2005	9.948	10.08	9.923	10.06	15,160,302	+0.10(+1.01%)
Feb 10, 2005	9.898	9.992	9.898	9.961	15,506,157	+0.09(+0.89%)
Feb 09, 2005	9.860	9.980	9.835	9.873	20,931,264	-0.03(-0.25%)
Feb 08, 2005	9.803	9.942	9.772	9.898	16,503,723	+0.09(+0.96%)
Feb 07, 2005	9.829	9.835	9.766	9.803	17,601,124	-0.11(-1.14%)
Feb 04, 2005	9.728	9.936	9.721	9.917	16,865,926	+0.10(+1.03%)
Feb 03, 2005	9.791	9.841	9.728	9.816	13,589,910	-0.07(-0.70%)
Feb 02, 2005	9.835	9.885	9.784	9.885	19,037,238	+0.14(+1.42%)
Feb 01, 2005	9.665	9.797	9.658	9.747	13,893,544	+0.12(+1.24%)
Jan 31, 2005	9.614	9.665	9.564	9.627	16,527,531	+0.05(+0.53%)
Jan 28, 2005	9.614	9.646	9.457	9.577	21,568,850	-0.01(-0.13%)
Jan 27, 2005	9.640	9.665	9.457	9.589	53,668,408	+0.56(+6.21%)
Jan 26, 2005	8.909	9.148	8.909	9.028	33,386,472	+0.20(+2.21%)
Jan 25, 2005	8.802	8.858	8.770	8.833	21,194,900	+0.06(+0.72%)
Jan 24, 2005	8.852	8.896	8.770	8.770	26,019,246	-0.14(-1.56%)
Jan 21, 2005	8.827	8.978	8.783	8.909	28,820,208	+0.03(+0.28%)
Jan 20, 2005	8.928	9.009	8.852	8.883	42,984,056	-0.27(-2.96%)
Jan 19, 2005	9.400	9.406	9.154	9.154	31,909,726	-0.33(-3.46%)
Jan 18, 2005	9.375	9.514	9.337	9.482	15,436,002	-0.12(-1.25%)
Jan 14, 2005	9.501	9.608	9.463	9.602	22,023,428	+0.13(+1.33%)
Jan 13, 2005	9.595	9.595	9.463	9.476	15,574,407	-0.20(-2.02%)
Jan 12, 2005	9.602	9.690	9.539	9.671	16,319,605	+0.11(+1.12%)
Jan 11, 2005	9.696	9.715	9.532	9.564	15,488,221	-0.20(-2.00%)
Jan 10, 2005	9.747	9.860	9.703	9.759	27,815,818	+0.15(+1.57%)
Jan 07, 2005	9.860	9.873	9.539	9.608	28,835,286	-0.20(-2.06%)
Jan 06, 2005	9.753	9.879	9.753	9.810	19,386,744	+0.03(+0.32%)
Jan 05, 2005	9.652	9.829	9.646	9.778	21,400,762	+0.00(+0.00%)
Jan 04, 2005	9.923	9.936	9.646	9.778	15,846,774	-0.04(-0.45%)
Jan 03, 2005	10.05	10.06	9.810	9.822	14,650,171	-0.05(-0.51%)
Dec 31, 2004	9.898	9.948	9.847	9.873	7,785,616	-0.06(-0.57%)
Dec 30, 2004	9.904	9.961	9.873	9.929	10,571,658	-0.01(-0.06%)
Dec 29, 2004	9.948	10.01	9.929	9.936	8,564,464	-0.08(-0.82%)
Dec 28, 2004	10.02	10.05	9.936	10.02	10,634,988	+0.08(+0.82%)
Dec 27, 2004	10.02	10.04	9.936	9.936	10,710,222	-0.04(-0.44%)
Dec 23, 2004	10.02	10.05	9.955	9.980	11,186,070	+0.11(+1.15%)
Dec 22, 2004	9.841	9.929	9.835	9.866	15,125,860	+0.06(+0.58%)
Dec 21, 2004	9.766	9.829	9.709	9.810	17,907,774	+0.21(+2.17%)
Dec 20, 2004	9.595	9.703	9.545	9.602	19,732,598	+0.06(+0.59%)
Dec 17, 2004	9.457	9.551	9.369	9.545	23,896,502	-0.01(-0.13%)
Dec 16, 2004	9.721	9.728	9.469	9.558	29,036,546	-0.34(-3.44%)
Dec 15, 2004	9.961	9.999	9.816	9.898	12,853,282	+0.06(+0.64%)
Dec 14, 2004	9.740	9.873	9.690	9.835	13,684,032	-0.01(-0.06%)
Dec 13, 2004	9.791	9.873	9.690	9.841	16,647,683	+0.08(+0.77%)
Dec 10, 2004	9.892	9.942	9.721	9.766	21,580,118	-0.26(-2.64%)
Dec 09, 2004	9.910	10.06	9.784	10.03	20,430,338	-0.13(-1.24%)
Dec 08, 2004	10.15	10.19	10.05	10.16	15,125,225	-0.06(-0.56%)
Dec 07, 2004	10.36	10.42	10.17	10.21	16,822,118	-0.06(-0.61%)
Dec 06, 2004	10.31	10.47	10.23	10.28	17,478,592	-0.04(-0.37%)
Dec 03, 2004	10.46	10.50	10.27	10.31	16,145,170	-0.22(-2.09%)
Dec 02, 2004	10.49	10.56	10.46	10.53	13,694,666	+0.11(+1.03%)

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.