Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.595	9.807	9.595	9.765	214,527	+0.19(+1.98%)
Jan 28, 2005	9.696	9.742	9.521	9.575	245,067	-0.10(-1.08%)
Jan 27, 2005	9.726	9.821	9.662	9.680	168,344	-0.06(-0.66%)
Jan 26, 2005	9.589	9.748	9.589	9.744	189,200	+0.11(+1.19%)
Jan 25, 2005	9.628	9.783	9.565	9.630	132,341	+0.01(+0.10%)
Jan 24, 2005	9.787	9.837	9.591	9.620	124,644	-0.17(-1.71%)
Jan 21, 2005	9.795	9.904	9.732	9.787	146,494	+0.02(+0.19%)
Jan 20, 2005	9.736	9.877	9.666	9.769	233,397	+0.00(+0.02%)
Jan 19, 2005	9.938	10.06	9.765	9.767	224,458	-0.24(-2.38%)
Jan 18, 2005	9.827	10.02	9.819	10.00	221,975	+0.14(+1.41%)
Jan 14, 2005	9.726	9.887	9.666	9.865	250,778	+0.17(+1.74%)
Jan 13, 2005	9.895	9.922	9.680	9.696	268,407	-0.18(-1.83%)
Jan 12, 2005	9.881	9.900	9.626	9.877	364,249	-0.04(-0.45%)
Jan 11, 2005	9.990	10.03	9.833	9.922	227,190	-0.07(-0.69%)
Jan 10, 2005	9.817	10.17	9.817	9.990	279,580	+0.12(+1.24%)
Jan 07, 2005	10.18	10.18	9.825	9.867	332,218	-0.30(-2.99%)
Jan 06, 2005	10.07	10.26	10.05	10.17	198,387	+0.10(+1.02%)
Jan 05, 2005	10.33	10.35	10.07	10.07	338,426	-0.27(-2.63%)
Jan 04, 2005	10.68	10.76	10.34	10.34	278,090	-0.32(-3.02%)
Jan 03, 2005	10.66	11.05	10.63	10.66	433,523	+0.03(+0.32%)
Dec 31, 2004	10.74	10.82	10.62	10.63	131,844	-0.14(-1.29%)
Dec 30, 2004	10.71	10.81	10.71	10.77	80,695	+0.02(+0.19%)
Dec 29, 2004	10.83	10.86	10.68	10.75	134,079	-0.14(-1.26%)
Dec 28, 2004	10.65	10.92	10.65	10.88	199,381	+0.26(+2.48%)
Dec 27, 2004	10.82	10.90	10.62	10.62	150,218	-0.23(-2.10%)
Dec 23, 2004	11.01	11.05	10.85	10.85	205,091	-0.11(-1.03%)
Dec 22, 2004	10.84	11.04	10.84	10.96	188,704	+0.17(+1.55%)
Dec 21, 2004	10.56	10.79	10.56	10.79	259,220	+0.23(+2.21%)
Dec 20, 2004	10.62	10.72	10.52	10.56	176,786	-0.01(-0.11%)
Dec 17, 2004	10.67	10.77	10.57	10.57	333,957	-0.10(-0.94%)
Dec 16, 2004	10.72	10.78	10.59	10.67	193,421	-0.14(-1.27%)
Dec 15, 2004	10.74	10.82	10.61	10.81	234,142	+0.04(+0.34%)
Dec 14, 2004	10.70	10.84	10.66	10.77	296,712	+0.06(+0.53%)
Dec 13, 2004	10.47	10.72	10.44	10.72	199,132	+0.29(+2.74%)
Dec 10, 2004	10.35	10.47	10.22	10.43	201,615	+0.04(+0.37%)
Dec 09, 2004	10.29	10.40	10.14	10.39	232,156	+0.08(+0.76%)
Dec 08, 2004	10.17	10.33	10.12	10.31	605,095	+0.15(+1.47%)
Dec 07, 2004	10.46	10.46	10.16	10.17	411,176	-0.28(-2.66%)
Dec 06, 2004	10.57	10.57	10.44	10.44	195,656	-0.13(-1.24%)
Dec 03, 2004	10.75	10.76	10.57	10.57	163,874	-0.16(-1.48%)
Dec 02, 2004	10.80	10.86	10.72	10.73	245,812	-0.10(-0.93%)
Dec 01, 2004	10.40	10.84	10.40	10.83	365,490	+0.25(+2.38%)
Nov 30, 2004	10.53	10.69	10.51	10.58	266,917	+0.01(+0.08%)
Nov 29, 2004	10.33	10.66	10.27	10.57	250,529	+0.28(+2.74%)
Nov 26, 2004	10.25	10.38	10.25	10.29	33,023	-0.01(-0.08%)
Nov 24, 2004	10.13	10.36	10.13	10.30	222,720	+0.13(+1.31%)
Nov 23, 2004	9.998	10.27	9.998	10.17	276,849	+0.12(+1.18%)
Nov 22, 2004	9.968	10.15	9.968	10.05	217,010	+0.03(+0.30%)
Nov 19, 2004	10.12	10.12	10.01	10.02	356,303	-0.15(-1.45%)
Nov 18, 2004	10.18	10.21	10.03	10.17	158,660	-0.04(-0.43%)
Nov 17, 2004	10.02	10.26	10.02	10.21	207,078	+0.20(+2.03%)
Nov 16, 2004	10.07	10.17	9.998	10.01	214,775	-0.11(-1.06%)
Nov 15, 2004	10.07	10.12	10.00	10.11	155,929	+0.04(+0.44%)
Nov 12, 2004	9.998	10.07	9.968	10.07	143,018	-0.01(-0.08%)
Nov 11, 2004	9.889	10.08	9.869	10.08	211,547	+0.19(+1.91%)
Nov 10, 2004	9.767	9.948	9.767	9.887	209,561	+0.05(+0.55%)
Nov 09, 2004	9.670	9.912	9.670	9.833	307,141	+0.07(+0.72%)
Nov 08, 2004	9.988	10.05	9.752	9.763	241,094	-0.23(-2.32%)
Nov 05, 2004	10.05	10.06	9.893	9.994	291,001	-0.06(-0.64%)
Nov 04, 2004	9.793	10.06	9.664	10.06	217,010	+0.22(+2.19%)
Nov 03, 2004	9.495	9.843	9.495	9.843	226,693	+0.40(+4.20%)
Nov 02, 2004	9.726	9.746	9.384	9.446	324,521	-0.32(-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.