Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.572	6.598	6.510	6.598	8,044	+0.03(+0.41%)
Feb 25, 2005	6.421	6.573	6.288	6.572	7,092	+0.09(+1.36%)
Feb 24, 2005	6.555	6.555	6.484	6.484	2,284	-0.12(-1.75%)
Feb 23, 2005	6.466	6.599	6.345	6.599	11,341	+0.06(+0.96%)
Feb 22, 2005	6.621	6.635	6.515	6.537	10,171	-0.11(-1.61%)
Feb 18, 2005	6.644	6.644	6.644	6.644	0	+0.00(+0.00%)
Feb 17, 2005	6.644	6.644	6.644	6.644	0	+0.00(+0.00%)
Feb 16, 2005	6.644	6.644	6.644	6.644	0	+0.00(+0.00%)
Feb 15, 2005	6.634	6.644	6.586	6.644	2,025	+0.04(+0.67%)
Feb 14, 2005	6.555	6.639	6.315	6.599	42,312	-0.02(-0.34%)
Feb 11, 2005	6.621	6.621	6.621	6.621	0	+0.00(+0.00%)
Feb 10, 2005	6.621	6.621	6.621	6.621	0	+0.00(+0.00%)
Feb 09, 2005	6.621	6.621	6.621	6.621	0	+0.00(+0.00%)
Feb 08, 2005	6.621	6.621	6.621	6.621	3,825	-0.04(-0.67%)
Feb 07, 2005	6.639	6.666	6.639	6.666	3,375	+0.00(+0.00%)
Feb 04, 2005	6.661	6.666	6.635	6.666	3,937	+0.06(+0.94%)
Feb 03, 2005	6.559	6.608	6.555	6.604	5,040	+0.04(+0.61%)
Feb 02, 2005	6.621	6.621	6.559	6.564	2,124	-0.10(-1.53%)
Feb 01, 2005	6.555	6.666	6.555	6.666	9,930	+0.04(+0.67%)
Jan 31, 2005	6.555	6.643	6.555	6.621	1,660	+0.07(+1.02%)
Jan 28, 2005	6.555	6.555	6.555	6.555	7,860	+0.00(+0.00%)
Jan 27, 2005	6.555	6.559	6.555	6.555	5,045	+0.00(+0.00%)
Jan 26, 2005	6.556	6.556	6.555	6.555	794	-0.00(-0.07%)
Jan 25, 2005	6.555	6.559	6.555	6.559	2,128	-0.10(-1.52%)
Jan 24, 2005	6.660	6.660	6.660	6.660	450	+0.11(+1.61%)
Jan 21, 2005	6.556	6.556	6.555	6.555	2,250	+0.00(+0.00%)
Jan 20, 2005	6.661	6.661	6.555	6.555	1,350	+0.00(+0.00%)
Jan 19, 2005	6.555	6.772	6.555	6.555	6,901	-0.17(-2.58%)
Jan 18, 2005	6.679	6.844	6.555	6.728	11,152	-0.01(-0.09%)
Jan 14, 2005	6.670	6.759	6.670	6.734	4,462	-0.01(-0.17%)
Jan 13, 2005	6.755	6.755	6.746	6.746	1,316	-0.03(-0.45%)
Jan 12, 2005	6.844	6.844	6.776	6.776	650	-0.07(-0.99%)
Jan 11, 2005	6.844	6.844	6.777	6.844	4,500	+0.00(+0.00%)
Jan 10, 2005	6.844	6.844	6.844	6.844	675	+0.08(+1.12%)
Jan 07, 2005	6.555	6.817	6.488	6.768	13,488	-0.07(-1.04%)
Jan 06, 2005	6.666	6.839	6.488	6.839	11,442	-0.05(-0.71%)
Jan 05, 2005	6.844	7.110	6.844	6.888	4,865	+0.33(+5.08%)
Jan 04, 2005	6.666	6.666	6.555	6.555	472	-0.07(-1.00%)
Jan 03, 2005	6.488	6.621	6.488	6.621	2,434	+0.00(+0.07%)
Dec 31, 2004	6.617	6.621	6.577	6.617	117,914	+0.04(+0.54%)
Dec 30, 2004	6.581	6.581	6.581	6.581	2,475	-0.01(-0.10%)
Dec 29, 2004	6.588	6.588	6.588	6.588	30,378	-0.03(-0.44%)
Dec 28, 2004	6.617	6.617	6.617	6.617	0	+0.00(+0.00%)
Dec 27, 2004	6.617	6.617	6.617	6.617	1,575	+0.00(+0.00%)
Dec 23, 2004	6.621	6.621	6.617	6.617	5,850	+0.08(+1.29%)
Dec 22, 2004	6.555	6.657	6.510	6.533	91,361	-0.07(-1.08%)
Dec 21, 2004	6.554	6.661	6.554	6.604	24,753	+0.07(+1.09%)
Dec 20, 2004	6.559	6.577	6.533	6.533	72,459	-0.11(-1.61%)
Dec 17, 2004	6.577	6.639	6.541	6.639	36,454	+0.05(+0.74%)
Dec 16, 2004	6.599	6.661	6.577	6.590	5,400	-0.04(-0.67%)
Dec 15, 2004	6.666	6.666	6.573	6.635	2,925	-0.03(-0.47%)
Dec 14, 2004	6.613	6.666	6.613	6.666	3,150	+0.13(+2.04%)
Dec 13, 2004	6.533	6.533	6.533	6.533	0	+0.00(+0.00%)
Dec 10, 2004	6.666	6.666	6.533	6.533	2,700	-0.16(-2.33%)
Dec 09, 2004	6.777	6.799	6.688	6.688	8,551	-0.12(-1.70%)
Dec 08, 2004	6.888	6.888	6.804	6.804	2,250	-0.13(-1.92%)
Dec 07, 2004	7.012	7.012	6.937	6.937	900	+0.04(+0.52%)
Dec 06, 2004	7.132	7.132	6.892	6.901	7,425	-0.44(-6.05%)
Dec 03, 2004	7.346	7.350	7.346	7.346	3,375	-0.10(-1.31%)
Dec 02, 2004	7.444	7.444	7.444	7.444	2,025	+0.00(+0.00%)

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.