Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.25	10.35	10.09	10.27	6,077,729	+0.04(+0.35%)
Feb 25, 2005	10.03	10.23	9.895	10.23	6,310,507	+0.23(+2.31%)
Feb 24, 2005	9.752	10.01	9.686	10.000	6,588,275	+0.24(+2.46%)
Feb 23, 2005	9.584	9.764	9.539	9.760	5,248,127	+0.23(+2.46%)
Feb 22, 2005	9.707	9.750	9.507	9.525	6,850,050	-0.20(-2.08%)
Feb 18, 2005	9.726	9.791	9.671	9.727	4,402,641	+0.06(+0.58%)
Feb 17, 2005	9.835	9.874	9.623	9.671	6,920,297	-0.17(-1.73%)
Feb 16, 2005	9.956	9.985	9.812	9.842	4,391,497	-0.10(-0.96%)
Feb 15, 2005	9.861	10.03	9.837	9.937	6,415,098	+0.08(+0.76%)
Feb 14, 2005	9.956	9.958	9.818	9.862	2,937,252	-0.08(-0.78%)
Feb 11, 2005	9.958	10.05	9.844	9.940	4,428,036	+0.02(+0.15%)
Feb 10, 2005	9.932	10.03	9.825	9.925	4,563,838	+0.06(+0.65%)
Feb 09, 2005	10.01	10.07	9.829	9.861	5,308,330	-0.17(-1.74%)
Feb 08, 2005	9.988	10.04	9.919	10.04	5,061,266	+0.09(+0.92%)
Feb 07, 2005	9.821	9.952	9.754	9.944	4,045,105	+0.15(+1.55%)
Feb 04, 2005	9.558	9.807	9.554	9.792	3,949,278	+0.19(+1.99%)
Feb 03, 2005	9.641	9.757	9.556	9.602	4,106,824	-0.03(-0.27%)
Feb 02, 2005	9.555	9.632	9.367	9.627	7,091,387	-0.03(-0.35%)
Feb 01, 2005	9.753	9.792	9.510	9.662	7,835,234	+0.02(+0.24%)
Jan 31, 2005	9.596	9.719	9.576	9.638	4,615,009	+0.15(+1.60%)
Jan 28, 2005	9.522	9.537	9.344	9.487	6,135,489	-0.06(-0.60%)
Jan 27, 2005	9.606	9.622	9.446	9.544	4,452,111	-0.06(-0.61%)
Jan 26, 2005	9.614	9.648	9.520	9.603	5,586,415	+0.08(+0.82%)
Jan 25, 2005	9.556	9.760	9.462	9.525	5,838,714	+0.11(+1.19%)
Jan 24, 2005	9.641	9.722	9.400	9.413	7,192,532	-0.24(-2.49%)
Jan 21, 2005	9.869	9.910	9.629	9.653	6,138,968	-0.20(-2.05%)
Jan 20, 2005	10.09	10.17	9.839	9.855	4,308,289	-0.17(-1.65%)
Jan 19, 2005	10.24	10.24	10.01	10.02	3,803,559	-0.17(-1.67%)
Jan 18, 2005	9.951	10.23	9.889	10.19	4,756,608	+0.15(+1.52%)
Jan 14, 2005	9.952	10.08	9.836	10.04	5,192,811	+0.12(+1.21%)
Jan 13, 2005	9.982	10.04	9.889	9.918	3,793,422	-0.10(-1.02%)
Jan 12, 2005	9.966	10.05	9.876	10.02	4,444,203	+0.04(+0.41%)
Jan 11, 2005	9.945	10.04	9.842	9.979	4,798,684	+0.05(+0.52%)
Jan 10, 2005	9.888	10.05	9.839	9.928	6,056,200	+0.04(+0.43%)
Jan 07, 2005	10.07	10.07	9.757	9.885	8,293,079	-0.08(-0.82%)
Jan 06, 2005	10.23	10.23	9.940	9.967	8,375,637	-0.10(-0.95%)
Jan 05, 2005	10.34	10.37	9.902	10.06	14,074,004	-0.34(-3.23%)
Jan 04, 2005	10.91	10.95	10.37	10.40	9,029,791	-0.35(-3.30%)
Jan 03, 2005	11.01	11.10	10.68	10.75	6,392,528	-0.23(-2.05%)
Dec 31, 2004	10.95	11.05	10.86	10.98	2,850,837	+0.08(+0.71%)
Dec 30, 2004	10.91	11.00	10.85	10.90	2,171,973	-0.05(-0.42%)
Dec 29, 2004	10.91	10.95	10.80	10.95	2,349,876	+0.07(+0.63%)
Dec 28, 2004	10.69	10.88	10.64	10.88	3,471,541	+0.23(+2.19%)
Dec 27, 2004	10.78	10.84	10.52	10.64	2,667,559	-0.12(-1.11%)
Dec 23, 2004	10.67	10.79	10.61	10.77	2,658,761	+0.07(+0.68%)
Dec 22, 2004	10.51	10.70	10.51	10.69	4,527,715	+0.05(+0.47%)
Dec 21, 2004	10.47	10.67	10.36	10.64	4,330,263	+0.20(+1.87%)
Dec 20, 2004	10.53	10.70	10.40	10.45	6,565,773	-0.02(-0.20%)
Dec 17, 2004	10.59	10.63	10.42	10.47	10,531,923	-0.21(-1.93%)
Dec 16, 2004	10.77	10.80	10.52	10.67	7,563,297	-0.22(-2.00%)
Dec 15, 2004	10.70	10.89	10.64	10.89	4,500,345	+0.21(+1.99%)
Dec 14, 2004	10.78	10.80	10.61	10.68	5,897,173	-0.07(-0.68%)
Dec 13, 2004	10.63	10.77	10.59	10.75	5,161,126	+0.17(+1.60%)
Dec 10, 2004	10.61	10.62	10.48	10.58	4,996,419	-0.02(-0.21%)
Dec 09, 2004	10.56	10.66	10.49	10.61	5,031,120	+0.02(+0.18%)
Dec 08, 2004	10.46	10.70	10.46	10.59	5,427,002	+0.11(+1.04%)
Dec 07, 2004	10.59	10.68	10.44	10.48	7,404,945	-0.12(-1.11%)
Dec 06, 2004	10.63	10.71	10.54	10.59	3,931,937	-0.13(-1.23%)
Dec 03, 2004	10.73	10.83	10.60	10.73	5,997,854	-0.04(-0.38%)
Dec 02, 2004	10.82	11.11	10.70	10.77	7,173,281	-0.06(-0.52%)

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.