Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.490	9.560	9.490	9.525	174,347	-0.09(-0.95%)
Jan 28, 2005	9.651	9.651	9.553	9.616	81,554	-0.01(-0.15%)
Jan 27, 2005	9.532	9.707	9.532	9.630	433,541	+0.11(+1.10%)
Jan 26, 2005	9.686	9.756	9.287	9.525	364,796	-0.25(-2.58%)
Jan 25, 2005	9.974	10.00	9.763	9.777	298,194	-0.10(-0.99%)
Jan 24, 2005	9.946	10.05	9.826	9.875	162,672	-0.11(-1.12%)
Jan 21, 2005	10.11	10.17	9.988	9.988	128,651	-0.02(-0.21%)
Jan 20, 2005	10.21	10.24	9.911	10.01	406,388	-0.36(-3.51%)
Jan 19, 2005	10.44	10.51	10.33	10.37	209,740	-0.14(-1.33%)
Jan 18, 2005	10.61	10.61	10.44	10.51	398,248	-0.08(-0.79%)
Jan 14, 2005	10.77	10.77	10.58	10.60	232,841	-0.15(-1.43%)
Jan 13, 2005	10.63	10.82	10.62	10.75	196,771	+0.07(+0.66%)
Jan 12, 2005	10.93	10.93	10.66	10.68	305,238	-0.19(-1.74%)
Jan 11, 2005	10.80	11.03	10.73	10.87	1,322,176	+0.17(+1.57%)
Jan 10, 2005	10.81	10.81	10.58	10.70	88,109	-0.01(-0.13%)
Jan 07, 2005	10.87	11.00	10.55	10.72	261,497	-0.14(-1.29%)
Jan 06, 2005	10.61	10.88	10.58	10.86	426,721	+0.28(+2.65%)
Jan 05, 2005	10.37	10.58	10.37	10.58	180,341	-0.01(-0.13%)
Jan 04, 2005	10.64	10.72	10.49	10.59	277,262	-0.02(-0.20%)
Jan 03, 2005	10.53	10.66	10.50	10.61	310,711	+0.18(+1.75%)
Dec 31, 2004	10.32	10.44	10.27	10.43	193,320	+0.04(+0.34%)
Dec 30, 2004	10.17	10.54	10.16	10.39	160,053	+0.16(+1.57%)
Dec 29, 2004	10.39	10.43	10.11	10.23	111,652	-0.10(-0.95%)
Dec 28, 2004	10.16	10.42	10.12	10.33	164,337	+0.36(+3.58%)
Dec 27, 2004	10.24	10.33	9.911	9.974	220,020	-0.26(-2.53%)
Dec 23, 2004	9.868	10.23	9.868	10.23	157,055	+0.30(+3.03%)
Dec 22, 2004	9.889	10.02	9.735	9.932	220,591	-0.11(-1.05%)
Dec 21, 2004	10.02	10.10	9.911	10.04	113,508	+0.20(+1.99%)
Dec 20, 2004	9.946	10.08	9.791	9.840	222,162	-0.13(-1.26%)
Dec 17, 2004	10.16	10.16	9.946	9.967	255,000	-0.22(-2.20%)
Dec 16, 2004	10.29	10.29	10.18	10.19	151,344	-0.14(-1.36%)
Dec 15, 2004	10.14	10.41	10.14	10.33	295,406	+0.16(+1.58%)
Dec 14, 2004	10.19	10.27	10.09	10.17	144,062	-0.01(-0.07%)
Dec 13, 2004	9.911	10.18	9.889	10.18	191,179	+0.13(+1.25%)
Dec 10, 2004	10.08	10.22	9.939	10.05	143,063	-0.15(-1.44%)
Dec 09, 2004	10.00	10.31	9.925	10.20	235,012	+0.08(+0.76%)
Dec 08, 2004	10.05	10.17	10.02	10.12	170,190	+0.01(+0.14%)
Dec 07, 2004	10.39	10.47	10.06	10.11	287,554	-0.20(-1.97%)
Dec 06, 2004	10.40	10.44	10.25	10.31	648,496	+0.24(+2.36%)
Dec 03, 2004	9.889	10.07	9.686	10.07	1,013,578	+0.27(+2.71%)
Dec 02, 2004	10.51	10.51	9.770	9.805	989,734	-0.70(-6.67%)
Dec 01, 2004	10.68	10.68	10.39	10.51	705,036	+0.12(+1.14%)
Nov 30, 2004	10.41	10.61	10.25	10.39	531,989	-0.08(-0.73%)
Nov 29, 2004	11.00	11.10	10.16	10.46	2,203,487	-1.34(-11.39%)
Nov 26, 2004	11.30	12.05	11.30	11.81	404,060	+0.83(+7.53%)
Nov 24, 2004	11.13	11.14	10.72	10.98	293,122	-0.05(-0.44%)
Nov 23, 2004	11.13	11.17	10.89	11.03	110,795	-0.04(-0.38%)
Nov 22, 2004	11.04	11.16	11.03	11.07	238,295	-0.17(-1.50%)
Nov 19, 2004	11.13	11.28	11.13	11.24	292,551	+0.31(+2.82%)
Nov 18, 2004	11.09	11.14	10.86	10.93	307,685	-0.13(-1.20%)
Nov 17, 2004	10.98	11.28	10.97	11.07	185,325	+0.25(+2.27%)
Nov 16, 2004	11.12	11.25	10.79	10.82	270,706	-0.36(-3.26%)
Nov 15, 2004	11.42	11.53	11.16	11.19	239,723	-0.15(-1.36%)
Nov 12, 2004	11.49	11.49	11.17	11.34	182,469	-0.18(-1.52%)
Nov 11, 2004	11.45	11.56	11.42	11.51	252,430	-0.08(-0.66%)
Nov 10, 2004	11.70	11.74	11.56	11.59	149,488	-0.18(-1.49%)
Nov 09, 2004	11.23	11.99	11.21	11.77	621,082	+0.41(+3.58%)
Nov 08, 2004	11.40	11.40	11.28	11.36	46,973	-0.06(-0.55%)
Nov 05, 2004	11.56	11.66	11.38	11.42	53,969	-0.13(-1.09%)
Nov 04, 2004	11.47	11.61	11.37	11.55	106,083	+0.06(+0.55%)
Nov 03, 2004	11.51	11.54	11.38	11.49	106,654	+0.17(+1.49%)
Nov 02, 2004	11.40	11.63	11.32	11.32	135,067	+0.06(+0.56%)

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.