Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.862	2.903	2.823	2.903	2,444,557	+0.08(+2.68%)
Feb 25, 2005	2.770	2.854	2.734	2.827	1,698,222	+0.09(+3.46%)
Feb 24, 2005	2.770	2.796	2.699	2.733	1,669,303	-0.02(-0.82%)
Feb 23, 2005	2.697	2.768	2.697	2.755	1,104,697	+0.07(+2.64%)
Feb 22, 2005	2.710	2.731	2.684	2.684	659,920	-0.01(-0.24%)
Feb 18, 2005	2.714	2.716	2.686	2.691	487,425	-0.02(-0.71%)
Feb 17, 2005	2.728	2.728	2.681	2.710	622,073	+0.00(+0.07%)
Feb 16, 2005	2.674	2.734	2.658	2.708	1,145,091	+0.03(+1.24%)
Feb 15, 2005	2.714	2.714	2.649	2.675	683,653	-0.02(-0.63%)
Feb 14, 2005	2.678	2.701	2.676	2.692	477,807	+0.01(+0.27%)
Feb 11, 2005	2.714	2.714	2.676	2.685	340,201	-0.01(-0.45%)
Feb 10, 2005	2.657	2.706	2.612	2.697	1,591,764	+0.02(+0.79%)
Feb 09, 2005	2.714	2.730	2.655	2.676	632,805	-0.02(-0.85%)
Feb 08, 2005	2.718	2.718	2.646	2.699	914,903	-0.03(-1.15%)
Feb 07, 2005	2.744	2.779	2.714	2.730	1,142,610	+0.00(+0.01%)
Feb 04, 2005	2.751	2.761	2.690	2.730	968,098	-0.02(-0.77%)
Feb 03, 2005	2.729	2.751	2.695	2.751	1,191,959	+0.03(+1.04%)
Feb 02, 2005	2.688	2.746	2.685	2.722	1,349,743	+0.05(+1.80%)
Feb 01, 2005	2.672	2.676	2.646	2.674	1,057,523	+0.03(+1.15%)
Jan 31, 2005	2.610	2.685	2.565	2.644	1,765,758	+0.02(+0.69%)
Jan 28, 2005	2.667	2.710	2.604	2.626	1,152,732	-0.06(-2.34%)
Jan 27, 2005	2.731	2.751	2.670	2.688	1,395,258	-0.05(-1.70%)
Jan 26, 2005	2.688	2.750	2.688	2.735	549,390	+0.04(+1.43%)
Jan 25, 2005	2.728	2.759	2.695	2.696	556,434	-0.03(-0.96%)
Jan 24, 2005	2.714	2.771	2.687	2.723	885,559	+0.04(+1.31%)
Jan 21, 2005	2.590	2.695	2.584	2.687	1,068,468	+0.08(+2.90%)
Jan 20, 2005	2.685	2.722	2.589	2.612	1,699,734	-0.09(-3.21%)
Jan 19, 2005	2.770	2.789	2.698	2.698	1,180,723	-0.07(-2.40%)
Jan 18, 2005	2.769	2.770	2.746	2.765	933,209	+0.03(+1.20%)
Jan 14, 2005	2.713	2.745	2.698	2.732	1,500,641	+0.05(+1.90%)
Jan 13, 2005	2.680	2.702	2.659	2.681	1,106,076	+0.02(+0.75%)
Jan 12, 2005	2.702	2.702	2.649	2.661	1,007,989	+0.01(+0.24%)
Jan 11, 2005	2.640	2.692	2.610	2.655	1,421,192	+0.02(+0.90%)
Jan 10, 2005	2.569	2.640	2.550	2.631	1,368,699	+0.10(+3.78%)
Jan 07, 2005	2.544	2.577	2.506	2.535	1,355,686	-0.02(-0.93%)
Jan 06, 2005	2.555	2.595	2.544	2.559	922,265	-0.00(-0.04%)
Jan 05, 2005	2.638	2.680	2.544	2.560	2,019,427	-0.08(-3.18%)
Jan 04, 2005	2.642	2.712	2.640	2.644	1,360,528	-0.04(-1.50%)
Jan 03, 2005	2.795	2.795	2.639	2.684	2,112,500	-0.10(-3.76%)
Dec 31, 2004	2.714	2.818	2.714	2.789	770,743	+0.05(+1.72%)
Dec 30, 2004	2.788	2.789	2.719	2.742	558,490	-0.03(-1.01%)
Dec 29, 2004	2.691	2.789	2.672	2.770	923,300	+0.08(+3.04%)
Dec 28, 2004	2.620	2.688	2.620	2.688	791,968	+0.04(+1.60%)
Dec 27, 2004	2.682	2.706	2.578	2.646	1,849,253	-0.10(-3.49%)
Dec 23, 2004	2.814	2.814	2.733	2.742	510,733	-0.05(-1.70%)
Dec 22, 2004	2.767	2.797	2.742	2.789	1,280,150	+0.04(+1.58%)
Dec 21, 2004	2.685	2.764	2.676	2.746	1,650,266	+0.06(+2.22%)
Dec 20, 2004	2.638	2.695	2.620	2.686	1,325,254	+0.05(+1.90%)
Dec 17, 2004	2.614	2.636	2.595	2.636	627,472	+0.01(+0.20%)
Dec 16, 2004	2.635	2.687	2.620	2.631	1,308,008	-0.00(-0.14%)
Dec 15, 2004	2.605	2.650	2.580	2.635	968,404	+0.03(+1.30%)
Dec 14, 2004	2.506	2.608	2.506	2.601	1,477,811	+0.09(+3.74%)
Dec 13, 2004	2.499	2.525	2.499	2.507	1,090,449	+0.01(+0.32%)
Dec 10, 2004	2.519	2.549	2.488	2.499	789,315	+0.01(+0.39%)
Dec 09, 2004	2.375	2.512	2.375	2.489	1,459,239	+0.10(+4.00%)
Dec 08, 2004	2.362	2.408	2.332	2.393	1,453,932	+0.01(+0.31%)
Dec 07, 2004	2.406	2.440	2.370	2.386	2,256,514	-0.07(-2.70%)
Dec 06, 2004	2.539	2.595	2.437	2.452	1,752,413	-0.03(-1.15%)
Dec 03, 2004	2.399	2.481	2.356	2.481	1,999,157	+0.11(+4.48%)
Dec 02, 2004	2.569	2.614	2.303	2.375	5,615,417	-0.19(-7.34%)

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.