Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.980	10.34	9.730	10.15	21,772	+0.50(+5.18%)
Jan 28, 2005	9.930	9.930	9.490	9.650	16,904	-0.22(-2.23%)
Jan 27, 2005	9.510	9.920	9.510	9.870	86,003	+0.23(+2.39%)
Jan 26, 2005	9.650	9.650	9.410	9.640	63,232	+0.08(+0.84%)
Jan 25, 2005	9.550	9.640	9.280	9.560	37,014	+0.01(+0.10%)
Jan 24, 2005	9.550	9.550	9.260	9.550	19,309	+0.24(+2.58%)
Jan 21, 2005	9.380	9.380	9.250	9.310	11,234	+0.07(+0.76%)
Jan 20, 2005	9.220	9.310	9.160	9.240	36,415	-0.06(-0.65%)
Jan 19, 2005	9.540	9.540	9.240	9.300	17,958	-0.20(-2.11%)
Jan 18, 2005	9.220	9.550	9.200	9.500	23,241	+0.28(+3.04%)
Jan 14, 2005	9.240	9.320	9.200	9.220	12,290	+0.11(+1.21%)
Jan 13, 2005	9.070	9.320	9.030	9.110	19,719	+0.01(+0.11%)
Jan 12, 2005	9.110	9.270	9.040	9.100	38,169	-0.10(-1.09%)
Jan 11, 2005	9.090	9.230	9.020	9.200	14,300	-0.01(-0.11%)
Jan 10, 2005	9.050	9.330	9.050	9.210	25,205	+0.04(+0.44%)
Jan 07, 2005	9.530	9.530	9.130	9.170	24,347	-0.12(-1.29%)
Jan 06, 2005	9.070	9.520	9.000	9.290	42,228	+0.15(+1.64%)
Jan 05, 2005	9.120	9.509	9.070	9.140	51,060	-0.13(-1.40%)
Jan 04, 2005	9.620	9.710	9.100	9.270	40,034	-0.35(-3.64%)
Jan 03, 2005	10.32	10.32	9.550	9.620	48,641	-0.52(-5.13%)
Dec 31, 2004	9.650	10.31	9.560	10.14	38,100	+0.43(+4.43%)
Dec 30, 2004	9.510	9.920	9.510	9.710	31,000	-0.09(-0.92%)
Dec 29, 2004	9.750	9.800	9.630	9.800	15,900	+0.07(+0.72%)
Dec 28, 2004	9.020	9.800	9.020	9.730	40,800	+0.60(+6.57%)
Dec 27, 2004	9.190	9.290	9.070	9.130	31,100	-0.30(-3.18%)
Dec 23, 2004	9.360	9.490	9.179	9.430	35,100	-0.05(-0.53%)
Dec 22, 2004	9.180	9.490	9.180	9.480	11,600	+0.32(+3.49%)
Dec 21, 2004	8.950	9.310	8.950	9.160	31,700	-0.08(-0.87%)
Dec 20, 2004	9.300	9.490	9.020	9.240	43,700	-0.17(-1.81%)
Dec 17, 2004	9.590	9.750	9.250	9.410	27,200	-0.33(-3.39%)
Dec 16, 2004	9.840	9.850	9.230	9.740	68,000	-0.16(-1.62%)
Dec 15, 2004	10.00	10.08	9.720	9.900	27,300	-0.18(-1.79%)
Dec 14, 2004	10.10	10.10	10.02	10.08	23,100	-0.02(-0.20%)
Dec 13, 2004	9.810	10.12	9.810	10.10	26,600	+0.04(+0.40%)
Dec 10, 2004	10.28	10.28	9.910	10.06	30,600	-0.08(-0.79%)
Dec 09, 2004	10.29	10.36	9.900	10.14	33,900	-0.15(-1.46%)
Dec 08, 2004	10.26	10.38	10.24	10.29	19,200	+0.04(+0.39%)
Dec 07, 2004	10.35	10.54	10.23	10.25	34,600	-0.20(-1.91%)
Dec 06, 2004	10.40	10.55	10.40	10.45	16,000	-0.09(-0.85%)
Dec 03, 2004	10.27	10.67	10.27	10.54	15,800	-0.11(-1.03%)
Dec 02, 2004	10.98	10.98	10.45	10.65	30,400	-0.17(-1.57%)
Dec 01, 2004	11.00	11.00	10.75	10.82	26,000	+0.08(+0.74%)
Nov 30, 2004	10.69	10.95	10.69	10.74	22,100	-0.20(-1.83%)
Nov 29, 2004	10.60	10.94	10.60	10.94	13,100	+0.20(+1.86%)
Nov 26, 2004	10.47	10.74	10.47	10.74	13,200	+0.09(+0.85%)
Nov 24, 2004	10.41	10.65	10.41	10.65	20,700	+0.07(+0.66%)
Nov 23, 2004	10.52	11.31	10.24	10.58	27,900	+0.09(+0.86%)
Nov 22, 2004	9.940	10.49	9.940	10.49	19,100	+0.34(+3.35%)
Nov 19, 2004	10.13	10.31	10.02	10.15	27,600	-0.28(-2.68%)
Nov 18, 2004	10.16	10.43	10.16	10.43	19,600	-0.02(-0.19%)
Nov 17, 2004	10.33	10.50	9.920	10.45	28,800	+0.35(+3.47%)
Nov 16, 2004	10.21	10.23	10.00	10.10	27,100	-0.32(-3.07%)
Nov 15, 2004	10.36	10.43	10.20	10.42	33,600	-0.02(-0.19%)
Nov 12, 2004	10.21	10.73	10.21	10.44	19,500	+0.04(+0.38%)
Nov 11, 2004	10.46	10.91	10.27	10.40	21,500	-0.39(-3.61%)
Nov 10, 2004	11.03	11.04	9.590	10.79	54,100	+0.12(+1.12%)
Nov 09, 2004	10.64	10.79	10.36	10.67	55,200	-0.32(-2.91%)
Nov 08, 2004	10.99	11.01	10.68	10.99	12,500	+0.25(+2.33%)
Nov 05, 2004	10.80	11.14	10.61	10.74	20,300	-0.18(-1.65%)
Nov 04, 2004	10.72	11.02	10.47	10.92	29,800	+0.27(+2.54%)
Nov 03, 2004	10.79	11.05	10.47	10.65	10,800	+0.04(+0.38%)
Nov 02, 2004	10.80	11.00	10.59	10.61	6,000	-0.34(-3.11%)

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.