Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.79	12.16	11.75	12.08	15,070,150	+0.18(+1.48%)
Jan 28, 2005	11.95	11.97	11.75	11.91	11,845,156	-0.08(-0.70%)
Jan 27, 2005	11.91	12.05	11.85	11.99	12,842,269	+0.10(+0.88%)
Jan 26, 2005	11.81	11.94	11.76	11.89	16,308,519	+0.08(+0.68%)
Jan 25, 2005	11.79	11.99	11.70	11.81	20,781,454	+0.12(+1.03%)
Jan 24, 2005	11.58	11.80	11.58	11.69	22,426,888	+0.20(+1.78%)
Jan 21, 2005	11.56	11.72	11.48	11.48	18,497,270	+0.02(+0.20%)
Jan 20, 2005	11.38	11.59	11.32	11.46	12,280,372	-0.06(-0.51%)
Jan 19, 2005	11.46	11.61	11.45	11.52	9,990,277	+0.06(+0.54%)
Jan 18, 2005	11.59	11.65	11.42	11.46	11,775,622	+0.02(+0.19%)
Jan 14, 2005	11.40	11.48	11.32	11.43	9,102,109	+0.03(+0.28%)
Jan 13, 2005	11.43	11.55	11.36	11.40	11,615,161	+0.03(+0.27%)
Jan 12, 2005	11.27	11.39	11.22	11.37	23,956,622	+0.10(+0.88%)
Jan 11, 2005	11.29	11.40	11.26	11.27	9,380,523	-0.08(-0.70%)
Jan 10, 2005	11.36	11.48	11.29	11.35	11,524,796	+0.07(+0.61%)
Jan 07, 2005	11.52	11.52	11.21	11.28	12,484,750	-0.30(-2.58%)
Jan 06, 2005	11.34	11.64	11.33	11.58	12,751,341	+0.22(+1.95%)
Jan 05, 2005	11.32	11.46	11.28	11.36	11,601,085	+0.04(+0.31%)
Jan 04, 2005	11.48	11.55	11.32	11.32	12,125,260	-0.09(-0.76%)
Jan 03, 2005	11.86	11.86	11.39	11.41	14,267,843	-0.48(-4.03%)
Dec 31, 2004	11.89	11.95	11.89	11.89	4,605,808	+0.00(+0.00%)
Dec 30, 2004	11.88	11.89	11.82	11.89	6,529,657	-0.01(-0.09%)
Dec 29, 2004	11.88	11.97	11.76	11.90	8,249,129	+0.12(+1.06%)
Dec 28, 2004	11.71	11.80	11.70	11.78	9,234,419	+0.08(+0.68%)
Dec 27, 2004	11.89	11.90	11.69	11.70	10,239,696	-0.21(-1.75%)
Dec 23, 2004	11.79	11.93	11.77	11.91	7,210,633	+0.12(+0.98%)
Dec 22, 2004	11.87	11.93	11.67	11.79	13,997,029	-0.13(-1.13%)
Dec 21, 2004	11.78	11.93	11.73	11.92	8,831,295	+0.16(+1.34%)
Dec 20, 2004	11.61	11.80	11.61	11.77	7,355,893	+0.12(+1.04%)
Dec 17, 2004	11.63	11.73	11.57	11.65	9,522,968	+0.01(+0.11%)
Dec 16, 2004	11.72	11.80	11.56	11.63	9,163,760	-0.11(-0.95%)
Dec 15, 2004	11.57	11.78	11.53	11.75	11,581,943	+0.19(+1.61%)
Dec 14, 2004	11.46	11.66	11.45	11.56	10,024,340	+0.18(+1.56%)
Dec 13, 2004	11.21	11.38	11.20	11.38	9,648,804	+0.19(+1.73%)
Dec 10, 2004	11.46	11.46	11.11	11.19	8,807,085	-0.06(-0.49%)
Dec 09, 2004	11.09	11.25	11.04	11.24	10,943,193	+0.18(+1.62%)
Dec 08, 2004	11.06	11.17	10.89	11.06	13,454,556	+0.01(+0.06%)
Dec 07, 2004	11.25	11.28	11.03	11.06	16,369,326	-0.20(-1.75%)
Dec 06, 2004	11.33	11.39	11.12	11.25	11,902,584	-0.02(-0.17%)
Dec 03, 2004	11.02	11.31	11.00	11.27	17,099,284	+0.25(+2.29%)
Dec 02, 2004	11.15	11.20	10.87	11.02	21,568,278	-0.28(-2.48%)
Dec 01, 2004	11.64	11.65	11.20	11.30	15,928,197	-0.36(-3.05%)
Nov 30, 2004	11.69	11.81	11.65	11.66	7,402,905	-0.08(-0.65%)
Nov 29, 2004	11.94	11.94	11.65	11.73	8,477,716	-0.18(-1.52%)
Nov 26, 2004	11.89	12.04	11.88	11.91	3,071,571	-0.01(-0.12%)
Nov 24, 2004	11.73	11.93	11.59	11.93	10,310,074	+0.19(+1.60%)
Nov 23, 2004	11.80	11.92	11.70	11.74	13,073,672	-0.04(-0.30%)
Nov 22, 2004	11.76	11.83	11.64	11.78	8,192,263	+0.04(+0.30%)
Nov 19, 2004	11.64	11.77	11.57	11.74	10,779,917	+0.15(+1.26%)
Nov 18, 2004	11.52	11.65	11.46	11.59	10,376,229	+0.13(+1.13%)
Nov 17, 2004	11.38	11.53	11.29	11.46	9,488,342	+0.08(+0.70%)
Nov 16, 2004	11.38	11.50	11.38	11.38	8,243,498	+0.07(+0.58%)
Nov 15, 2004	11.64	11.66	11.29	11.32	17,887,516	-0.34(-2.92%)
Nov 12, 2004	11.39	11.68	11.38	11.66	9,974,794	+0.26(+2.29%)
Nov 11, 2004	11.35	11.45	11.28	11.40	9,215,558	+0.05(+0.42%)
Nov 10, 2004	11.16	11.45	11.09	11.35	14,453,922	+0.23(+2.04%)
Nov 09, 2004	11.09	11.19	11.01	11.12	14,467,998	+0.03(+0.29%)
Nov 08, 2004	11.27	11.28	11.06	11.09	12,924,752	-0.21(-1.90%)
Nov 05, 2004	11.26	11.46	11.21	11.31	12,215,062	+0.10(+0.86%)
Nov 04, 2004	11.16	11.27	11.08	11.21	13,122,373	+0.08(+0.75%)
Nov 03, 2004	11.34	11.35	10.98	11.13	18,558,640	+0.26(+2.35%)
Nov 02, 2004	11.08	11.18	10.84	10.87	15,809,118	-0.19(-1.72%)

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.