Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.308	6.308	6.059	6.153	153,430	-0.16(-2.47%)
Feb 25, 2005	6.293	6.363	6.121	6.308	215,111	+0.02(+0.37%)
Feb 24, 2005	6.075	6.371	5.934	6.285	277,967	+0.17(+2.80%)
Feb 23, 2005	6.215	6.269	6.090	6.114	64,061	-0.06(-1.01%)
Feb 22, 2005	6.191	6.339	6.106	6.176	25,233	-0.06(-1.00%)
Feb 18, 2005	6.332	6.355	6.208	6.238	38,087	-0.03(-0.50%)
Feb 17, 2005	6.417	6.464	6.191	6.269	139,962	-0.16(-2.48%)
Feb 16, 2005	6.690	6.698	6.293	6.429	107,515	-0.30(-4.46%)
Feb 15, 2005	6.916	7.220	6.705	6.729	79,645	-0.02(-0.35%)
Feb 14, 2005	6.558	7.173	6.558	6.752	28,384	+0.17(+2.60%)
Feb 11, 2005	6.705	6.713	6.417	6.581	64,080	-0.25(-3.65%)
Feb 10, 2005	6.651	6.947	6.651	6.830	12,728	+0.13(+1.98%)
Feb 09, 2005	6.908	6.931	6.682	6.698	17,818	-0.16(-2.27%)
Feb 08, 2005	6.620	6.892	6.620	6.853	13,034	+0.08(+1.15%)
Feb 07, 2005	6.752	6.869	6.612	6.776	33,437	+0.09(+1.28%)
Feb 04, 2005	6.550	6.760	6.495	6.690	23,207	+0.19(+3.00%)
Feb 03, 2005	6.760	6.822	6.472	6.495	97,890	-0.16(-2.34%)
Feb 02, 2005	6.768	6.768	6.495	6.651	12,605	+0.00(+0.00%)
Feb 01, 2005	6.729	6.744	6.550	6.651	10,458	-0.08(-1.16%)
Jan 31, 2005	6.620	6.744	6.480	6.729	24,356	+0.01(+0.12%)
Jan 28, 2005	6.916	6.916	6.573	6.721	36,730	-0.23(-3.25%)
Jan 27, 2005	6.978	7.009	6.752	6.947	27,680	+0.00(+0.00%)
Jan 26, 2005	7.048	7.048	6.939	6.947	29,795	-0.03(-0.45%)
Jan 25, 2005	6.939	7.033	6.892	6.978	13,048	+0.12(+1.70%)
Jan 24, 2005	6.924	6.939	6.807	6.861	8,849	-0.03(-0.45%)
Jan 21, 2005	6.721	6.908	6.604	6.892	22,781	+0.18(+2.67%)
Jan 20, 2005	6.698	6.713	6.168	6.713	32,616	+0.02(+0.23%)
Jan 19, 2005	6.791	6.892	6.542	6.698	48,317	-0.06(-0.92%)
Jan 18, 2005	6.729	6.890	6.565	6.760	37,097	+0.02(+0.35%)
Jan 14, 2005	6.822	6.916	6.737	6.737	14,748	-0.01(-0.12%)
Jan 13, 2005	6.924	6.939	6.698	6.744	34,396	-0.18(-2.59%)
Jan 12, 2005	6.924	6.931	6.659	6.924	23,649	+0.03(+0.45%)
Jan 11, 2005	6.720	6.931	6.550	6.892	22,627	+0.04(+0.57%)
Jan 10, 2005	6.924	6.955	6.768	6.853	16,172	+0.03(+0.46%)
Jan 07, 2005	6.955	6.962	6.667	6.822	35,074	-0.05(-0.68%)
Jan 06, 2005	6.853	6.947	6.815	6.869	7,157	-0.02(-0.23%)
Jan 05, 2005	7.157	7.445	6.698	6.885	128,971	-0.12(-1.67%)
Jan 04, 2005	7.009	7.040	6.877	7.001	20,472	-0.02(-0.22%)
Jan 03, 2005	7.188	7.188	6.830	7.017	39,138	-0.16(-2.28%)
Dec 31, 2004	7.173	7.204	7.009	7.181	32,742	+0.09(+1.21%)
Dec 30, 2004	7.118	7.165	6.978	7.095	41,987	+0.06(+0.89%)
Dec 29, 2004	6.807	7.126	6.752	7.033	58,037	+0.10(+1.46%)
Dec 28, 2004	6.815	6.955	6.768	6.931	22,341	+0.12(+1.71%)
Dec 27, 2004	6.768	6.815	6.659	6.815	19,388	+0.12(+1.74%)
Dec 23, 2004	6.776	6.776	6.620	6.698	52,388	+0.07(+1.06%)
Dec 22, 2004	6.565	6.737	6.565	6.628	79,737	-0.03(-0.47%)
Dec 21, 2004	6.783	6.791	6.566	6.659	19,517	-0.04(-0.58%)
Dec 20, 2004	6.573	6.776	6.573	6.698	36,723	-0.07(-1.04%)
Dec 17, 2004	6.643	6.776	6.642	6.768	27,606	+0.02(+0.35%)
Dec 16, 2004	6.729	6.815	6.643	6.744	15,665	+0.02(+0.35%)
Dec 15, 2004	6.628	6.807	6.565	6.721	54,314	+0.02(+0.35%)
Dec 14, 2004	6.565	6.744	6.565	6.698	55,469	-0.04(-0.58%)
Dec 13, 2004	6.573	6.776	6.386	6.737	106,188	+0.19(+2.85%)
Dec 10, 2004	6.215	6.620	6.051	6.550	55,469	+0.40(+6.46%)
Dec 09, 2004	6.199	6.254	6.106	6.153	24,396	-0.07(-1.13%)
Dec 08, 2004	6.082	6.425	6.051	6.223	208,910	+0.11(+1.78%)
Dec 07, 2004	6.246	6.441	6.082	6.114	85,387	-0.25(-3.92%)
Dec 06, 2004	6.410	6.487	6.230	6.363	82,691	-0.06(-0.97%)
Dec 03, 2004	6.441	6.573	6.425	6.425	5,392	-0.12(-1.79%)
Dec 02, 2004	6.363	6.659	6.363	6.542	19,645	+0.18(+2.82%)

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.