Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.19	14.37	13.95	14.24	30,632	+0.12(+0.85%)
Jan 28, 2005	13.52	14.46	13.52	14.12	44,380	+0.84(+6.35%)
Jan 27, 2005	13.18	13.28	13.12	13.28	11,954	+0.16(+1.22%)
Jan 26, 2005	12.64	13.12	12.64	13.12	21,517	+0.48(+3.81%)
Jan 25, 2005	12.61	12.71	12.61	12.63	5,080	+0.01(+0.11%)
Jan 24, 2005	12.65	12.69	12.62	12.62	6,425	+0.01(+0.05%)
Jan 21, 2005	12.44	12.65	12.21	12.61	22,713	+0.23(+1.89%)
Jan 20, 2005	12.78	12.78	12.31	12.38	16,586	-0.37(-2.89%)
Jan 19, 2005	12.63	12.78	12.61	12.75	25,552	+0.16(+1.28%)
Jan 18, 2005	12.11	12.78	12.11	12.59	27,195	+0.39(+3.24%)
Jan 14, 2005	12.05	12.38	12.05	12.19	14,942	+0.15(+1.22%)
Jan 13, 2005	11.78	12.15	11.78	12.05	15,391	+0.18(+1.52%)
Jan 12, 2005	11.74	11.87	11.61	11.87	7,770	+0.21(+1.84%)
Jan 11, 2005	11.64	11.67	11.61	11.65	3,885	+0.04(+0.35%)
Jan 10, 2005	11.58	11.74	11.54	11.61	11,356	+0.04(+0.36%)
Jan 07, 2005	11.56	11.68	11.54	11.57	5,080	+0.06(+0.51%)
Jan 06, 2005	11.51	11.74	11.51	11.51	6,574	+0.07(+0.58%)
Jan 05, 2005	11.54	11.68	11.44	11.44	6,724	-0.17(-1.44%)
Jan 04, 2005	11.81	11.82	11.58	11.61	8,367	-0.23(-1.98%)
Jan 03, 2005	11.84	11.95	11.71	11.85	31,529	+0.04(+0.34%)
Dec 31, 2004	11.71	11.80	11.68	11.80	5,977	-0.03(-0.23%)
Dec 30, 2004	11.58	11.84	11.58	11.83	8,517	+0.25(+2.20%)
Dec 29, 2004	11.58	11.74	11.58	11.58	8,218	-0.03(-0.29%)
Dec 28, 2004	11.58	11.61	11.41	11.61	5,977	-0.03(-0.29%)
Dec 27, 2004	11.81	11.88	11.64	11.64	7,620	-0.33(-2.79%)
Dec 23, 2004	12.04	12.04	11.77	11.98	18,678	-0.01(-0.06%)
Dec 22, 2004	11.85	12.11	11.79	11.99	17,034	+0.07(+0.62%)
Dec 21, 2004	11.44	12.00	9.771	11.91	36,012	+0.37(+3.25%)
Dec 20, 2004	11.64	11.64	11.48	11.54	8,816	+0.05(+0.41%)
Dec 17, 2004	11.38	11.58	11.38	11.49	11,356	+0.18(+1.60%)
Dec 16, 2004	11.28	11.31	11.03	11.31	8,816	-0.07(-0.59%)
Dec 15, 2004	10.86	11.38	10.86	11.38	21,965	+0.57(+5.26%)
Dec 14, 2004	10.83	10.83	10.71	10.81	12,701	+0.00(+0.00%)
Dec 13, 2004	10.87	10.87	10.54	10.81	16,437	-0.23(-2.06%)
Dec 10, 2004	10.84	11.04	10.78	11.04	15,839	+0.13(+1.17%)
Dec 09, 2004	11.04	11.11	10.84	10.91	10,758	-0.19(-1.75%)
Dec 08, 2004	10.51	11.11	10.51	11.10	12,402	+0.42(+3.95%)
Dec 07, 2004	10.94	10.94	10.50	10.68	12,402	-0.19(-1.78%)
Dec 06, 2004	11.04	11.04	10.81	10.87	11,207	-0.10(-0.91%)
Dec 03, 2004	11.24	11.24	10.87	10.98	11,207	-0.17(-1.50%)
Dec 02, 2004	11.31	11.31	11.06	11.14	10,908	-0.13(-1.19%)
Dec 01, 2004	11.71	11.85	11.28	11.28	14,643	-0.60(-5.07%)
Nov 30, 2004	12.60	12.60	11.54	11.88	39,897	-0.80(-6.33%)
Nov 29, 2004	11.38	12.68	11.38	12.68	55,437	+1.30(+11.47%)
Nov 26, 2004	11.10	11.38	11.06	11.38	6,574	+0.27(+2.41%)
Nov 24, 2004	11.21	11.21	11.01	11.11	10,310	-0.13(-1.19%)
Nov 23, 2004	10.96	11.51	10.96	11.24	27,494	+0.28(+2.56%)
Nov 22, 2004	10.91	11.14	10.87	10.96	21,517	+0.19(+1.74%)
Nov 19, 2004	10.84	11.21	10.77	10.77	29,586	+0.07(+0.62%)
Nov 18, 2004	10.57	11.14	10.57	10.71	49,908	+0.23(+2.24%)
Nov 17, 2004	10.57	10.71	10.41	10.47	25,253	-0.10(-0.95%)
Nov 16, 2004	10.64	10.84	10.57	10.57	55,885	+0.00(+0.00%)
Nov 15, 2004	11.40	11.40	10.41	10.57	49,311	-0.90(-7.82%)
Nov 12, 2004	11.38	11.81	11.34	11.47	37,207	-0.31(-2.61%)
Nov 11, 2004	12.15	12.39	11.21	11.78	112,070	+0.13(+1.15%)
Nov 10, 2004	9.737	12.08	9.737	11.64	137,622	+1.92(+19.75%)
Nov 09, 2004	9.336	9.724	9.336	9.724	6,574	+0.35(+3.79%)
Nov 08, 2004	9.362	9.369	9.362	9.369	10,011	+0.00(+0.00%)
Nov 05, 2004	9.336	9.443	9.336	9.369	31,678	+0.10(+1.08%)
Nov 04, 2004	9.202	9.269	9.202	9.269	11,505	+0.00(+0.00%)
Nov 03, 2004	9.101	9.336	9.101	9.269	5,379	+0.23(+2.59%)
Nov 02, 2004	9.135	9.235	9.034	9.034	19,276	-0.13(-1.46%)

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.