Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.342	9.547	9.342	9.506	220,357	+0.18(+1.98%)
Jan 28, 2005	9.440	9.485	9.269	9.322	251,728	-0.10(-1.08%)
Jan 27, 2005	9.469	9.561	9.406	9.424	172,919	-0.06(-0.66%)
Jan 26, 2005	9.336	9.491	9.336	9.487	194,343	+0.11(+1.19%)
Jan 25, 2005	9.373	9.524	9.312	9.375	135,938	+0.01(+0.10%)
Jan 24, 2005	9.528	9.577	9.338	9.365	128,032	-0.16(-1.71%)
Jan 21, 2005	9.536	9.641	9.475	9.528	150,475	+0.02(+0.19%)
Jan 20, 2005	9.479	9.616	9.410	9.510	239,741	+0.00(+0.02%)
Jan 19, 2005	9.675	9.794	9.506	9.508	230,559	-0.23(-2.38%)
Jan 18, 2005	9.567	9.755	9.559	9.739	228,009	+0.14(+1.41%)
Jan 14, 2005	9.469	9.626	9.410	9.604	257,594	+0.16(+1.74%)
Jan 13, 2005	9.634	9.659	9.424	9.440	275,702	-0.18(-1.83%)
Jan 12, 2005	9.620	9.638	9.371	9.616	374,149	-0.04(-0.45%)
Jan 11, 2005	9.726	9.769	9.573	9.659	233,365	-0.07(-0.69%)
Jan 10, 2005	9.557	9.896	9.557	9.726	287,179	+0.12(+1.24%)
Jan 07, 2005	9.912	9.912	9.565	9.606	341,248	-0.30(-2.99%)
Jan 06, 2005	9.802	9.988	9.783	9.902	203,780	+0.10(+1.02%)
Jan 05, 2005	10.06	10.08	9.800	9.802	347,624	-0.26(-2.63%)
Jan 04, 2005	10.40	10.47	10.06	10.07	285,649	-0.31(-3.02%)
Jan 03, 2005	10.38	10.76	10.35	10.38	445,306	+0.03(+0.32%)
Dec 31, 2004	10.46	10.54	10.34	10.35	135,428	-0.14(-1.29%)
Dec 30, 2004	10.43	10.53	10.43	10.48	82,889	+0.02(+0.19%)
Dec 29, 2004	10.55	10.58	10.39	10.46	137,723	-0.13(-1.26%)
Dec 28, 2004	10.37	10.63	10.37	10.60	204,800	+0.26(+2.48%)
Dec 27, 2004	10.54	10.62	10.34	10.34	154,301	-0.22(-2.10%)
Dec 23, 2004	10.72	10.76	10.56	10.56	210,666	-0.11(-1.03%)
Dec 22, 2004	10.56	10.75	10.56	10.67	193,833	+0.16(+1.55%)
Dec 21, 2004	10.28	10.51	10.28	10.51	266,265	+0.23(+2.21%)
Dec 20, 2004	10.34	10.44	10.24	10.28	181,591	-0.01(-0.11%)
Dec 17, 2004	10.39	10.48	10.29	10.29	343,034	-0.10(-0.94%)
Dec 16, 2004	10.44	10.49	10.31	10.39	198,679	-0.13(-1.27%)
Dec 15, 2004	10.46	10.53	10.33	10.52	240,506	+0.04(+0.34%)
Dec 14, 2004	10.41	10.55	10.38	10.49	304,777	+0.05(+0.53%)
Dec 13, 2004	10.19	10.43	10.16	10.43	204,545	+0.28(+2.74%)
Dec 10, 2004	10.08	10.19	9.945	10.16	207,095	+0.04(+0.37%)
Dec 09, 2004	10.02	10.13	9.869	10.12	238,466	+0.08(+0.76%)
Dec 08, 2004	9.896	10.06	9.851	10.04	621,542	+0.15(+1.47%)
Dec 07, 2004	10.19	10.19	9.894	9.896	422,352	-0.27(-2.66%)
Dec 06, 2004	10.29	10.29	10.16	10.17	200,974	-0.13(-1.24%)
Dec 03, 2004	10.46	10.48	10.29	10.29	168,328	-0.15(-1.48%)
Dec 02, 2004	10.52	10.57	10.44	10.45	252,493	-0.10(-0.93%)
Dec 01, 2004	10.13	10.56	10.13	10.55	375,424	+0.25(+2.38%)
Nov 30, 2004	10.25	10.40	10.23	10.30	274,172	+0.01(+0.08%)
Nov 29, 2004	10.06	10.38	9.998	10.29	257,339	+0.27(+2.74%)
Nov 26, 2004	9.983	10.10	9.983	10.02	33,920	-0.01(-0.08%)
Nov 24, 2004	9.861	10.08	9.861	10.03	228,774	+0.13(+1.31%)
Nov 23, 2004	9.734	9.998	9.734	9.898	284,373	+0.12(+1.18%)
Nov 22, 2004	9.704	9.879	9.704	9.783	222,908	+0.03(+0.30%)
Nov 19, 2004	9.857	9.857	9.743	9.753	365,988	-0.14(-1.45%)
Nov 18, 2004	9.910	9.939	9.761	9.896	162,973	-0.04(-0.43%)
Nov 17, 2004	9.757	9.987	9.757	9.939	212,706	+0.20(+2.03%)
Nov 16, 2004	9.804	9.904	9.734	9.741	220,612	-0.10(-1.06%)
Nov 15, 2004	9.802	9.851	9.736	9.845	160,167	+0.04(+0.44%)
Nov 12, 2004	9.734	9.802	9.704	9.802	146,905	-0.01(-0.08%)
Nov 11, 2004	9.628	9.812	9.608	9.810	217,297	+0.18(+1.91%)
Nov 10, 2004	9.508	9.685	9.508	9.626	215,257	+0.05(+0.55%)
Nov 09, 2004	9.414	9.649	9.414	9.573	315,489	+0.07(+0.72%)
Nov 08, 2004	9.724	9.783	9.494	9.504	247,647	-0.23(-2.32%)
Nov 05, 2004	9.785	9.796	9.632	9.730	298,911	-0.06(-0.64%)
Nov 04, 2004	9.534	9.792	9.408	9.792	222,908	+0.21(+2.19%)
Nov 03, 2004	9.244	9.583	9.244	9.583	232,855	+0.39(+4.20%)
Nov 02, 2004	9.469	9.489	9.136	9.196	333,342	-0.31(-3.28%)

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.