Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.859	2.916	2.813	2.870	1,465,256	+0.01(+0.38%)
Feb 25, 2005	2.620	2.886	2.587	2.859	2,419,713	+0.23(+8.81%)
Feb 24, 2005	2.587	2.655	2.587	2.628	559,272	-0.01(-0.31%)
Feb 23, 2005	2.641	2.669	2.587	2.636	2,025,377	-0.01(-0.51%)
Feb 22, 2005	2.696	2.696	2.600	2.649	1,474,041	-0.08(-2.99%)
Feb 18, 2005	2.644	2.750	2.560	2.731	4,021,864	+0.05(+1.83%)
Feb 17, 2005	2.777	2.777	2.655	2.682	2,569,035	-0.08(-2.96%)
Feb 16, 2005	2.764	2.777	2.715	2.764	2,928,056	+0.03(+1.00%)
Feb 15, 2005	2.862	2.862	2.666	2.737	2,340,003	-0.11(-3.92%)
Feb 14, 2005	2.870	2.900	2.807	2.848	3,682,732	-0.01(-0.38%)
Feb 11, 2005	2.927	2.968	2.745	2.859	5,470,231	+0.22(+8.14%)
Feb 10, 2005	2.587	2.900	2.494	2.644	32,679,528	+0.00(+0.10%)
Feb 09, 2005	2.696	2.723	2.614	2.641	1,103,532	-0.05(-2.02%)
Feb 08, 2005	2.731	2.737	2.682	2.696	1,696,473	-0.04(-1.30%)
Feb 07, 2005	2.641	2.805	2.614	2.731	1,709,797	+0.11(+4.37%)
Feb 04, 2005	2.369	2.696	2.369	2.617	1,798,802	+0.25(+10.46%)
Feb 03, 2005	2.260	2.380	2.260	2.369	169,813	+0.08(+3.57%)
Feb 02, 2005	2.260	2.315	2.219	2.287	231,584	+0.03(+1.20%)
Feb 01, 2005	2.355	2.355	2.260	2.260	101,396	-0.07(-3.04%)
Jan 31, 2005	2.347	2.355	2.331	2.331	175,476	-0.02(-1.04%)
Jan 28, 2005	2.306	2.355	2.295	2.355	152,130	+0.05(+2.37%)
Jan 27, 2005	2.255	2.317	2.246	2.301	178,150	+0.05(+2.05%)
Jan 26, 2005	2.225	2.287	2.178	2.255	347,835	+0.05(+2.22%)
Jan 25, 2005	2.328	2.328	2.069	2.206	878,951	-0.05(-2.41%)
Jan 24, 2005	2.287	2.342	2.233	2.260	200,698	-0.04(-1.77%)
Jan 21, 2005	2.331	2.369	2.287	2.301	76,019	-0.06(-2.65%)
Jan 20, 2005	2.260	2.396	2.219	2.364	147,852	+0.08(+3.33%)
Jan 19, 2005	2.342	2.344	2.274	2.287	92,178	-0.11(-4.55%)
Jan 18, 2005	2.287	2.478	2.206	2.396	296,299	+0.13(+5.77%)
Jan 14, 2005	2.369	2.383	2.260	2.266	190,930	-0.10(-4.37%)
Jan 13, 2005	2.492	2.492	2.219	2.369	542,441	-0.15(-5.95%)
Jan 12, 2005	2.546	2.546	2.492	2.519	57,106	-0.05(-2.12%)
Jan 11, 2005	2.560	2.641	2.532	2.573	174,844	+0.01(+0.53%)
Jan 10, 2005	2.483	2.560	2.464	2.560	117,330	+0.08(+3.07%)
Jan 07, 2005	2.655	2.655	2.478	2.483	247,658	-0.19(-6.94%)
Jan 06, 2005	2.663	2.723	2.641	2.669	131,605	+0.01(+0.51%)
Jan 05, 2005	2.671	2.723	2.628	2.655	255,087	-0.03(-1.02%)
Jan 04, 2005	2.777	2.791	2.655	2.682	176,828	-0.08(-2.96%)
Jan 03, 2005	2.859	2.886	2.737	2.764	229,762	-0.01(-0.49%)
Dec 31, 2004	2.791	2.859	2.764	2.777	385,973	+0.03(+1.09%)
Dec 30, 2004	2.587	2.791	2.573	2.747	616,970	+0.19(+7.34%)
Dec 29, 2004	2.560	2.682	2.535	2.560	695,193	+0.03(+1.08%)
Dec 28, 2004	2.532	2.546	2.508	2.532	136,614	+0.03(+1.09%)
Dec 27, 2004	2.587	2.587	2.505	2.505	98,054	-0.05(-2.13%)
Dec 23, 2004	2.505	2.587	2.494	2.560	431,879	+0.07(+2.62%)
Dec 22, 2004	2.696	2.696	2.492	2.494	367,611	-0.16(-6.15%)
Dec 21, 2004	2.628	2.723	2.628	2.658	605,585	+0.03(+1.14%)
Dec 20, 2004	2.492	2.737	2.492	2.628	623,213	+0.15(+6.04%)
Dec 17, 2004	2.478	2.532	2.464	2.478	117,885	-0.08(-3.29%)
Dec 16, 2004	2.519	2.669	2.500	2.562	522,221	+0.07(+2.84%)
Dec 15, 2004	2.301	2.669	2.301	2.492	1,137,355	+0.22(+9.71%)
Dec 14, 2004	1.879	2.315	1.879	2.271	533,238	+0.42(+22.65%)
Dec 13, 2004	1.852	1.852	1.838	1.852	53,617	-0.01(-0.73%)
Dec 10, 2004	1.824	1.865	1.814	1.865	452,077	+0.10(+5.38%)
Dec 09, 2004	1.833	1.833	1.770	1.770	58,759	-0.05(-2.99%)
Dec 08, 2004	1.824	1.838	1.786	1.824	111,275	+0.00(+0.00%)
Dec 07, 2004	1.892	1.892	1.824	1.824	59,493	-0.07(-3.87%)
Dec 06, 2004	1.865	1.920	1.838	1.898	93,647	+0.02(+1.01%)
Dec 03, 2004	1.827	1.879	1.827	1.879	16,158	+0.01(+0.73%)
Dec 02, 2004	1.906	1.906	1.824	1.865	60,595	-0.04(-2.14%)

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.