Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.860	2.917	2.814	2.871	1,464,823	+0.01(+0.38%)
Feb 25, 2005	2.620	2.887	2.588	2.860	2,418,998	+0.23(+8.81%)
Feb 24, 2005	2.588	2.656	2.588	2.628	559,107	-0.01(-0.31%)
Feb 23, 2005	2.642	2.669	2.588	2.637	2,024,778	-0.01(-0.51%)
Feb 22, 2005	2.697	2.697	2.601	2.650	1,473,605	-0.08(-2.99%)
Feb 18, 2005	2.645	2.751	2.560	2.732	4,020,675	+0.05(+1.83%)
Feb 17, 2005	2.778	2.778	2.656	2.683	2,568,275	-0.08(-2.96%)
Feb 16, 2005	2.765	2.778	2.716	2.765	2,927,190	+0.03(+1.00%)
Feb 15, 2005	2.863	2.863	2.667	2.737	2,339,311	-0.11(-3.92%)
Feb 14, 2005	2.871	2.901	2.808	2.849	3,681,643	-0.01(-0.38%)
Feb 11, 2005	2.928	2.969	2.746	2.860	5,468,614	+0.22(+8.14%)
Feb 10, 2005	2.588	2.901	2.495	2.645	32,669,866	+0.00(+0.10%)
Feb 09, 2005	2.697	2.724	2.615	2.642	1,103,205	-0.05(-2.02%)
Feb 08, 2005	2.732	2.737	2.683	2.697	1,695,972	-0.04(-1.30%)
Feb 07, 2005	2.642	2.805	2.615	2.732	1,709,291	+0.11(+4.37%)
Feb 04, 2005	2.370	2.697	2.370	2.618	1,798,270	+0.25(+10.46%)
Feb 03, 2005	2.261	2.381	2.261	2.370	169,763	+0.08(+3.57%)
Feb 02, 2005	2.261	2.315	2.220	2.288	231,515	+0.03(+1.20%)
Feb 01, 2005	2.356	2.356	2.261	2.261	101,366	-0.07(-3.04%)
Jan 31, 2005	2.348	2.356	2.332	2.332	175,424	-0.02(-1.04%)
Jan 28, 2005	2.307	2.356	2.296	2.356	152,085	+0.05(+2.37%)
Jan 27, 2005	2.255	2.318	2.247	2.302	178,097	+0.05(+2.05%)
Jan 26, 2005	2.225	2.288	2.179	2.255	347,732	+0.05(+2.22%)
Jan 25, 2005	2.329	2.329	2.070	2.206	878,691	-0.05(-2.41%)
Jan 24, 2005	2.288	2.342	2.234	2.261	200,639	-0.04(-1.78%)
Jan 21, 2005	2.332	2.370	2.288	2.302	75,997	-0.06(-2.65%)
Jan 20, 2005	2.261	2.397	2.220	2.364	147,808	+0.08(+3.33%)
Jan 19, 2005	2.342	2.345	2.274	2.288	92,151	-0.11(-4.55%)
Jan 18, 2005	2.288	2.479	2.206	2.397	296,212	+0.13(+5.77%)
Jan 14, 2005	2.370	2.383	2.261	2.266	190,873	-0.10(-4.37%)
Jan 13, 2005	2.492	2.492	2.220	2.370	542,281	-0.15(-5.95%)
Jan 12, 2005	2.547	2.547	2.492	2.519	57,089	-0.05(-2.12%)
Jan 11, 2005	2.560	2.642	2.533	2.574	174,793	+0.01(+0.53%)
Jan 10, 2005	2.484	2.560	2.465	2.560	117,296	+0.08(+3.07%)
Jan 07, 2005	2.656	2.656	2.479	2.484	247,585	-0.19(-6.94%)
Jan 06, 2005	2.664	2.724	2.642	2.669	131,566	+0.01(+0.51%)
Jan 05, 2005	2.672	2.724	2.628	2.656	255,012	-0.03(-1.02%)
Jan 04, 2005	2.778	2.792	2.656	2.683	176,775	-0.08(-2.96%)
Jan 03, 2005	2.860	2.887	2.737	2.765	229,694	-0.01(-0.49%)
Dec 31, 2004	2.792	2.860	2.765	2.778	385,859	+0.03(+1.09%)
Dec 30, 2004	2.588	2.792	2.574	2.748	616,787	+0.19(+7.34%)
Dec 29, 2004	2.560	2.683	2.536	2.560	694,987	+0.03(+1.08%)
Dec 28, 2004	2.533	2.547	2.509	2.533	136,574	+0.03(+1.09%)
Dec 27, 2004	2.588	2.588	2.506	2.506	98,025	-0.05(-2.13%)
Dec 23, 2004	2.506	2.588	2.495	2.560	431,751	+0.07(+2.62%)
Dec 22, 2004	2.697	2.697	2.492	2.495	367,502	-0.16(-6.15%)
Dec 21, 2004	2.628	2.724	2.628	2.658	605,406	+0.03(+1.14%)
Dec 20, 2004	2.492	2.737	2.492	2.628	623,029	+0.15(+6.04%)
Dec 17, 2004	2.479	2.533	2.465	2.479	117,850	-0.08(-3.29%)
Dec 16, 2004	2.519	2.669	2.500	2.563	522,066	+0.07(+2.84%)
Dec 15, 2004	2.302	2.669	2.302	2.492	1,137,019	+0.22(+9.71%)
Dec 14, 2004	1.879	2.315	1.879	2.272	533,080	+0.42(+22.65%)
Dec 13, 2004	1.852	1.852	1.839	1.852	53,601	-0.01(-0.73%)
Dec 10, 2004	1.825	1.866	1.814	1.866	451,943	+0.10(+5.39%)
Dec 09, 2004	1.833	1.833	1.770	1.770	58,741	-0.05(-2.99%)
Dec 08, 2004	1.825	1.839	1.787	1.825	111,242	+0.00(+0.00%)
Dec 07, 2004	1.893	1.893	1.825	1.825	59,475	-0.07(-3.87%)
Dec 06, 2004	1.866	1.920	1.839	1.898	93,619	+0.02(+1.01%)
Dec 03, 2004	1.828	1.879	1.828	1.879	16,153	+0.01(+0.73%)
Dec 02, 2004	1.907	1.907	1.825	1.866	60,577	-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.