Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.81	10.95	10.78	10.85	1,493,060	+0.16(+1.47%)
Jan 28, 2005	10.63	10.75	10.58	10.69	1,840,401	+0.10(+0.94%)
Jan 27, 2005	10.36	10.59	10.30	10.59	1,053,343	+0.23(+2.24%)
Jan 26, 2005	10.37	10.44	10.24	10.36	1,149,573	+0.14(+1.38%)
Jan 25, 2005	10.18	10.31	10.15	10.22	1,164,748	+0.06(+0.57%)
Jan 24, 2005	10.29	10.39	10.10	10.16	1,342,634	-0.15(-1.45%)
Jan 21, 2005	10.46	10.62	10.25	10.31	1,593,745	-0.16(-1.51%)
Jan 20, 2005	10.52	10.67	10.45	10.47	2,156,187	-0.13(-1.25%)
Jan 19, 2005	10.96	11.03	10.59	10.60	1,490,530	-0.44(-3.99%)
Jan 18, 2005	11.00	11.08	10.91	11.04	736,112	-0.01(-0.08%)
Jan 14, 2005	10.88	11.12	10.79	11.05	887,020	+0.23(+2.15%)
Jan 13, 2005	10.97	11.03	10.79	10.82	769,714	-0.15(-1.36%)
Jan 12, 2005	11.00	11.11	10.76	10.97	1,060,570	-0.01(-0.08%)
Jan 11, 2005	11.11	11.11	10.86	10.98	1,437,899	-0.14(-1.27%)
Jan 10, 2005	11.21	11.38	11.07	11.12	1,025,643	-0.05(-0.45%)
Jan 07, 2005	11.35	11.37	11.13	11.17	964,581	-0.18(-1.61%)
Jan 06, 2005	11.50	11.56	11.32	11.35	960,727	-0.11(-0.94%)
Jan 05, 2005	11.62	11.72	11.38	11.46	1,567,490	-0.22(-1.85%)
Jan 04, 2005	12.11	12.20	11.55	11.67	2,123,067	-0.37(-3.10%)
Jan 03, 2005	12.50	12.58	12.03	12.05	1,045,274	-0.42(-3.40%)
Dec 31, 2004	12.45	12.60	12.30	12.47	1,053,584	+0.02(+0.20%)
Dec 30, 2004	12.39	12.52	12.39	12.45	875,096	+0.10(+0.81%)
Dec 29, 2004	12.25	12.43	12.24	12.35	691,068	+0.08(+0.68%)
Dec 28, 2004	12.02	12.29	12.00	12.26	825,597	+0.24(+2.00%)
Dec 27, 2004	12.07	12.11	11.94	12.02	1,130,182	-0.07(-0.55%)
Dec 23, 2004	12.00	12.32	12.00	12.09	1,202,686	+0.12(+0.97%)
Dec 22, 2004	12.04	12.19	11.83	11.97	1,832,572	-0.23(-1.90%)
Dec 21, 2004	12.19	12.34	12.04	12.21	1,014,803	+0.07(+0.62%)
Dec 20, 2004	12.35	12.36	11.96	12.13	990,716	-0.16(-1.28%)
Dec 17, 2004	12.29	12.50	12.25	12.29	1,417,786	-0.10(-0.80%)
Dec 16, 2004	12.37	12.54	12.33	12.39	1,707,077	-0.03(-0.27%)
Dec 15, 2004	12.20	12.47	12.15	12.42	1,387,316	+0.25(+2.05%)
Dec 14, 2004	11.92	12.25	11.89	12.17	2,017,323	+0.21(+1.74%)
Dec 13, 2004	12.06	12.10	11.91	11.96	1,187,390	-0.06(-0.48%)
Dec 10, 2004	11.99	12.11	11.83	12.02	1,269,889	+0.03(+0.28%)
Dec 09, 2004	11.42	12.03	11.37	11.99	2,921,927	-0.17(-1.37%)
Dec 08, 2004	12.31	12.31	12.06	12.16	2,486,667	-0.14(-1.15%)
Dec 07, 2004	12.54	12.65	12.30	12.30	1,694,431	-0.18(-1.46%)
Dec 06, 2004	12.45	12.62	12.17	12.48	913,154	+0.02(+0.13%)
Dec 03, 2004	12.50	12.76	12.42	12.46	1,721,770	+0.03(+0.27%)
Dec 02, 2004	12.36	12.72	12.28	12.43	1,838,233	+0.08(+0.67%)
Dec 01, 2004	12.17	12.47	12.17	12.35	2,071,760	+0.22(+1.78%)
Nov 30, 2004	12.11	12.16	11.96	12.13	1,489,206	+0.05(+0.41%)
Nov 29, 2004	12.04	12.21	11.93	12.08	2,413,682	+0.26(+2.18%)
Nov 26, 2004	11.86	11.97	11.73	11.82	570,029	+0.02(+0.21%)
Nov 24, 2004	11.67	11.86	11.57	11.80	2,344,430	+0.27(+2.30%)
Nov 23, 2004	11.69	11.73	11.47	11.53	1,145,478	-0.15(-1.28%)
Nov 22, 2004	11.67	11.77	11.54	11.68	1,221,474	-0.08(-0.71%)
Nov 19, 2004	12.09	12.21	11.75	11.77	1,011,672	-0.36(-2.94%)
Nov 18, 2004	12.16	12.17	12.04	12.12	1,871,594	-0.11(-0.88%)
Nov 17, 2004	11.96	12.23	11.92	12.23	1,941,809	+0.43(+3.66%)
Nov 16, 2004	11.87	11.93	11.72	11.80	1,250,860	-0.16(-1.32%)
Nov 15, 2004	11.79	11.97	11.59	11.96	1,483,786	+0.20(+1.69%)
Nov 12, 2004	11.62	11.77	11.45	11.76	1,257,846	+0.15(+1.29%)
Nov 11, 2004	11.26	11.62	11.16	11.61	1,379,006	+0.36(+3.17%)
Nov 10, 2004	11.32	11.33	11.07	11.25	1,017,333	-0.06(-0.51%)
Nov 09, 2004	11.34	11.40	11.20	11.31	980,358	-0.03(-0.29%)
Nov 08, 2004	11.38	11.53	11.25	11.34	974,216	-0.10(-0.87%)
Nov 05, 2004	11.33	11.62	11.26	11.44	2,736,453	+0.28(+2.53%)
Nov 04, 2004	10.79	11.21	10.79	11.16	1,928,079	+0.20(+1.82%)
Nov 03, 2004	11.08	11.42	10.81	10.96	3,691,641	+0.11(+1.00%)
Nov 02, 2004	10.85	11.05	10.68	10.85	1,435,732	+0.08(+0.77%)

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.