Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	8.623	8.778	8.412	8.499	1,294,104	-0.07(-0.87%)
Feb 25, 2005	8.493	8.604	8.356	8.573	697,834	+0.12(+1.39%)
Feb 24, 2005	8.530	8.561	8.344	8.455	896,721	+0.02(+0.22%)
Feb 23, 2005	8.548	8.679	8.437	8.437	1,439,894	-0.02(-0.29%)
Feb 22, 2005	8.685	8.753	8.412	8.462	2,279,851	-0.32(-3.60%)
Feb 18, 2005	9.163	9.181	8.542	8.778	9,511,173	-1.52(-14.76%)
Feb 17, 2005	10.25	10.47	10.11	10.30	1,555,065	+0.02(+0.18%)
Feb 16, 2005	10.30	10.30	9.988	10.28	621,966	+0.06(+0.58%)
Feb 15, 2005	10.19	10.39	10.12	10.22	640,826	+0.17(+1.70%)
Feb 14, 2005	10.02	10.16	9.882	10.05	291,367	+0.01(+0.06%)
Feb 11, 2005	9.870	10.07	9.677	10.04	358,487	+0.19(+1.89%)
Feb 10, 2005	10.00	10.16	9.597	9.857	705,027	-0.12(-1.24%)
Feb 09, 2005	10.36	10.36	9.901	9.981	606,745	-0.17(-1.65%)
Feb 08, 2005	10.13	10.41	10.11	10.15	576,525	+0.01(+0.06%)
Feb 07, 2005	9.926	10.29	9.926	10.14	1,040,771	+0.27(+2.70%)
Feb 04, 2005	9.770	9.901	9.696	9.876	647,603	+0.13(+1.34%)
Feb 03, 2005	9.820	9.870	9.677	9.746	1,011,089	-0.13(-1.32%)
Feb 02, 2005	9.659	9.882	9.584	9.876	700,709	+0.30(+3.18%)
Feb 01, 2005	9.392	9.671	9.336	9.572	686,919	+0.24(+2.59%)
Jan 31, 2005	9.361	9.448	9.206	9.330	870,778	+0.04(+0.40%)
Jan 28, 2005	9.417	9.460	9.231	9.293	609,851	-0.16(-1.64%)
Jan 27, 2005	9.442	9.529	9.181	9.448	959,190	-0.07(-0.78%)
Jan 26, 2005	9.411	9.584	9.119	9.522	1,009,331	+0.15(+1.59%)
Jan 25, 2005	9.311	9.646	9.107	9.373	876,849	+0.12(+1.27%)
Jan 24, 2005	9.460	9.572	9.181	9.256	925,797	-0.22(-2.36%)
Jan 21, 2005	9.597	9.814	9.349	9.479	860,882	-0.14(-1.48%)
Jan 20, 2005	9.448	9.677	9.268	9.622	1,023,882	+0.11(+1.17%)
Jan 19, 2005	10.16	10.16	9.479	9.510	1,040,467	-0.60(-5.89%)
Jan 18, 2005	9.733	10.17	9.733	10.11	1,000,599	+0.14(+1.43%)
Jan 14, 2005	9.975	10.14	9.864	9.963	1,410,380	+0.00(+0.00%)
Jan 13, 2005	10.03	10.08	9.280	9.963	4,231,413	-0.37(-3.54%)
Jan 12, 2005	10.24	10.46	10.19	10.33	2,690,275	+0.25(+2.46%)
Jan 11, 2005	10.24	10.40	9.578	10.08	2,442,733	-0.32(-3.10%)
Jan 10, 2005	10.54	10.83	10.27	10.40	2,566,554	+0.17(+1.64%)
Jan 07, 2005	9.932	10.49	9.926	10.24	1,948,458	+0.33(+3.38%)
Jan 06, 2005	10.27	10.39	9.820	9.901	1,106,077	-0.27(-2.62%)
Jan 05, 2005	10.04	10.56	10.01	10.17	1,468,258	+0.06(+0.55%)
Jan 04, 2005	10.42	10.58	9.907	10.11	2,012,964	-0.25(-2.45%)
Jan 03, 2005	11.12	11.89	10.22	10.37	5,138,413	-0.90(-7.98%)
Dec 31, 2004	11.10	11.40	10.96	11.27	1,120,017	+0.20(+1.79%)
Dec 30, 2004	10.70	11.29	10.59	11.07	3,491,914	+0.76(+7.34%)
Dec 29, 2004	10.25	10.48	10.14	10.31	844,688	-0.01(-0.12%)
Dec 28, 2004	10.24	10.56	10.12	10.32	1,060,373	+0.01(+0.12%)
Dec 27, 2004	10.56	10.62	10.22	10.31	768,762	-0.19(-1.77%)
Dec 23, 2004	10.77	10.77	10.42	10.50	785,044	-0.09(-0.88%)
Dec 22, 2004	10.51	11.01	10.48	10.59	637,707	+0.12(+1.12%)
Dec 21, 2004	10.55	10.61	10.42	10.47	650,603	-0.09(-0.88%)
Dec 20, 2004	11.11	11.14	10.25	10.56	1,375,519	-0.45(-4.06%)
Dec 17, 2004	11.24	11.32	10.91	11.01	701,381	-0.16(-1.39%)
Dec 16, 2004	11.49	11.51	11.03	11.17	1,104,058	-0.31(-2.70%)
Dec 15, 2004	11.33	11.51	11.09	11.48	1,409,371	+0.27(+2.38%)
Dec 14, 2004	10.65	11.45	10.65	11.21	2,375,282	+0.63(+5.98%)
Dec 13, 2004	10.60	10.79	10.54	10.58	694,772	-0.06(-0.53%)
Dec 10, 2004	10.32	10.67	10.22	10.63	1,287,665	+0.38(+3.69%)
Dec 09, 2004	10.55	10.55	9.919	10.25	1,428,232	-0.29(-2.77%)
Dec 08, 2004	10.67	10.77	10.45	10.55	670,430	-0.16(-1.45%)
Dec 07, 2004	11.04	11.28	10.62	10.70	1,506,414	-0.38(-3.42%)
Dec 06, 2004	10.97	11.12	10.70	11.08	1,157,254	+0.22(+2.00%)
Dec 03, 2004	10.02	11.01	10.02	10.86	2,761,194	+0.76(+7.49%)
Dec 02, 2004	10.35	10.35	9.994	10.11	978,484	-0.19(-1.87%)

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.