Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.67	10.96	10.64	10.86	129,734	+0.08(+0.74%)
Jan 28, 2005	10.75	10.81	10.58	10.78	49,548	+0.01(+0.07%)
Jan 27, 2005	10.83	10.91	10.55	10.77	92,667	-0.06(-0.54%)
Jan 26, 2005	10.81	10.83	10.69	10.83	74,134	+0.19(+1.74%)
Jan 25, 2005	10.65	10.76	10.58	10.64	85,481	+0.01(+0.12%)
Jan 24, 2005	10.45	10.71	10.45	10.63	150,537	+0.18(+1.70%)
Jan 21, 2005	10.28	10.49	10.28	10.45	61,652	+0.18(+1.75%)
Jan 20, 2005	10.42	10.42	10.18	10.27	55,978	-0.16(-1.55%)
Jan 19, 2005	10.46	10.51	10.42	10.43	50,305	+0.08(+0.74%)
Jan 18, 2005	10.33	10.46	10.33	10.36	113,092	+0.03(+0.28%)
Jan 14, 2005	10.24	10.39	10.24	10.33	40,471	+0.12(+1.19%)
Jan 13, 2005	10.10	10.33	10.05	10.21	66,191	+0.08(+0.81%)
Jan 12, 2005	10.09	10.15	10.05	10.12	98,341	+0.08(+0.76%)
Jan 11, 2005	9.880	10.14	9.862	10.05	122,926	+0.17(+1.69%)
Jan 10, 2005	9.719	9.901	9.719	9.880	72,999	+0.16(+1.66%)
Jan 07, 2005	9.716	9.888	9.674	9.719	95,315	-0.06(-0.65%)
Jan 06, 2005	9.349	9.899	9.322	9.782	110,823	+0.37(+3.90%)
Jan 05, 2005	9.671	9.679	9.372	9.415	126,330	-0.31(-3.18%)
Jan 04, 2005	10.09	10.11	9.724	9.724	139,190	-0.31(-3.08%)
Jan 03, 2005	10.49	10.49	10.01	10.03	194,035	-0.51(-4.84%)
Dec 31, 2004	10.51	10.59	10.45	10.54	29,502	+0.04(+0.43%)
Dec 30, 2004	10.45	10.51	10.43	10.50	26,098	+0.02(+0.15%)
Dec 29, 2004	10.50	10.51	10.46	10.48	12,860	-0.04(-0.38%)
Dec 28, 2004	10.40	10.52	10.38	10.52	41,605	+0.09(+0.89%)
Dec 27, 2004	10.57	10.57	10.41	10.43	178,527	-0.12(-1.18%)
Dec 23, 2004	10.51	10.56	10.51	10.55	42,740	+0.03(+0.25%)
Dec 22, 2004	10.60	10.65	10.51	10.53	62,408	-0.08(-0.72%)
Dec 21, 2004	10.55	10.67	10.44	10.60	53,709	+0.08(+0.75%)
Dec 20, 2004	10.54	10.71	10.52	10.53	75,268	-0.04(-0.42%)
Dec 17, 2004	10.23	10.58	10.23	10.57	107,419	+0.29(+2.83%)
Dec 16, 2004	10.21	10.31	10.17	10.28	89,263	+0.11(+1.09%)
Dec 15, 2004	10.27	10.27	10.13	10.17	83,211	+0.07(+0.71%)
Dec 14, 2004	10.05	10.12	9.914	10.10	137,299	+0.04(+0.37%)
Dec 13, 2004	9.788	10.07	9.788	10.06	103,258	+0.33(+3.40%)
Dec 10, 2004	9.729	9.843	9.719	9.729	79,429	+0.04(+0.38%)
Dec 09, 2004	9.618	9.708	9.595	9.692	113,092	+0.13(+1.33%)
Dec 08, 2004	9.333	9.571	9.124	9.565	156,967	+0.06(+0.64%)
Dec 07, 2004	9.782	9.782	9.478	9.505	102,123	-0.31(-3.13%)
Dec 06, 2004	9.885	10.02	9.795	9.811	130,491	-0.01(-0.08%)
Dec 03, 2004	9.544	9.851	9.521	9.819	180,418	+0.09(+0.92%)
Dec 02, 2004	10.40	10.40	9.187	9.729	888,854	-0.73(-7.00%)
Dec 01, 2004	10.91	10.92	10.38	10.46	139,569	-0.44(-4.07%)
Nov 30, 2004	10.99	11.04	10.84	10.91	132,382	-0.03(-0.31%)
Nov 29, 2004	10.89	11.04	10.87	10.94	113,849	-0.01(-0.05%)
Nov 26, 2004	10.87	10.96	10.84	10.95	25,341	-0.02(-0.22%)
Nov 24, 2004	10.75	11.00	10.66	10.97	145,620	+0.22(+2.07%)
Nov 23, 2004	10.50	10.84	10.49	10.75	183,066	+0.26(+2.47%)
Nov 22, 2004	10.28	10.56	10.28	10.49	153,942	+0.26(+2.56%)
Nov 19, 2004	10.23	10.30	10.16	10.23	205,003	-0.04(-0.36%)
Nov 18, 2004	10.59	10.59	10.23	10.26	193,656	-0.36(-3.43%)
Nov 17, 2004	10.47	10.68	10.45	10.63	128,600	+0.16(+1.51%)
Nov 16, 2004	10.23	10.52	10.23	10.47	155,076	+0.24(+2.30%)
Nov 15, 2004	10.26	10.28	10.05	10.23	67,704	+0.03(+0.28%)
Nov 12, 2004	9.933	10.31	9.933	10.21	132,382	+0.27(+2.74%)
Nov 11, 2004	9.914	9.978	9.862	9.933	66,947	-0.02(-0.19%)
Nov 10, 2004	9.454	10.00	9.454	9.951	331,713	+0.43(+4.53%)
Nov 09, 2004	9.465	9.521	9.272	9.521	153,563	+0.03(+0.31%)
Nov 08, 2004	9.568	9.568	9.439	9.491	106,284	-0.05(-0.50%)
Nov 05, 2004	9.505	9.558	9.468	9.539	63,543	+0.07(+0.75%)
Nov 04, 2004	9.444	9.518	9.441	9.468	39,714	+0.02(+0.20%)
Nov 03, 2004	9.380	9.449	9.333	9.449	53,709	+0.12(+1.30%)
Nov 02, 2004	9.444	9.444	9.296	9.328	83,968	-0.12(-1.23%)

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.