Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.47	11.65	11.45	11.59	60,013	+0.21(+1.89%)
Jan 28, 2005	11.05	11.40	11.04	11.38	78,666	+0.35(+3.20%)
Jan 27, 2005	10.90	11.06	10.90	11.02	25,951	+0.16(+1.45%)
Jan 26, 2005	10.71	10.92	10.71	10.87	24,329	+0.16(+1.47%)
Jan 25, 2005	10.42	10.72	10.42	10.71	66,501	+0.23(+2.16%)
Jan 24, 2005	10.74	10.78	10.48	10.48	72,178	-0.26(-2.46%)
Jan 21, 2005	10.96	11.17	10.71	10.74	70,150	-0.18(-1.65%)
Jan 20, 2005	11.07	11.10	10.92	10.92	31,223	-0.17(-1.56%)
Jan 19, 2005	11.07	11.31	11.00	11.10	40,955	+0.09(+0.85%)
Jan 18, 2005	10.62	11.04	10.60	11.00	48,659	+0.39(+3.65%)
Jan 14, 2005	10.64	10.83	10.62	10.62	19,058	-0.02(-0.16%)
Jan 13, 2005	10.66	11.00	10.60	10.63	109,078	-0.02(-0.21%)
Jan 12, 2005	10.06	10.69	10.06	10.66	72,989	+0.54(+5.39%)
Jan 11, 2005	10.09	10.14	10.04	10.11	330,073	-0.01(-0.07%)
Jan 10, 2005	9.988	10.18	9.988	10.12	676,772	+0.13(+1.31%)
Jan 07, 2005	10.00	10.05	9.963	9.988	2,064,783	-0.06(-0.61%)
Jan 06, 2005	9.988	10.05	9.877	10.05	15,814	+0.04(+0.42%)
Jan 05, 2005	10.08	10.42	9.990	10.01	96,913	-0.02(-0.20%)
Jan 04, 2005	10.11	10.11	9.889	10.03	180,850	+0.10(+0.97%)
Jan 03, 2005	10.07	10.11	9.837	9.931	123,270	-0.12(-1.18%)
Dec 31, 2004	9.975	10.05	9.884	10.05	34,061	+0.06(+0.57%)
Dec 30, 2004	10.02	10.05	9.938	9.993	70,150	-0.04(-0.42%)
Dec 29, 2004	10.11	10.11	9.842	10.03	21,085	-0.08(-0.76%)
Dec 28, 2004	10.06	10.11	10.06	10.11	19,869	+0.06(+0.59%)
Dec 27, 2004	10.06	10.06	9.993	10.05	2,027	-0.04(-0.39%)
Dec 23, 2004	9.998	10.11	9.998	10.09	19,058	+0.14(+1.44%)
Dec 22, 2004	9.988	10.03	9.946	9.948	23,924	-0.18(-1.80%)
Dec 21, 2004	10.23	10.23	10.11	10.13	36,494	-0.10(-0.94%)
Dec 20, 2004	10.19	10.23	10.18	10.23	13,381	+0.03(+0.31%)
Dec 17, 2004	10.23	10.26	10.11	10.19	53,930	-0.03(-0.34%)
Dec 16, 2004	10.29	10.35	10.19	10.23	36,089	-0.06(-0.55%)
Dec 15, 2004	10.04	10.30	9.998	10.29	145,572	+0.22(+2.23%)
Dec 14, 2004	9.966	10.09	9.938	10.06	25,546	+0.08(+0.82%)
Dec 13, 2004	10.10	10.10	9.951	9.980	20,680	-0.11(-1.05%)
Dec 10, 2004	10.02	10.11	10.01	10.09	28,384	+0.01(+0.12%)
Dec 09, 2004	10.07	10.08	9.990	10.07	19,463	+0.00(+0.00%)
Dec 08, 2004	10.15	10.17	10.04	10.07	36,494	-0.14(-1.33%)
Dec 07, 2004	10.59	10.59	10.20	10.21	48,253	-0.37(-3.47%)
Dec 06, 2004	10.88	10.88	10.54	10.58	35,278	-0.35(-3.18%)
Dec 03, 2004	11.32	11.34	10.92	10.92	42,171	-0.42(-3.70%)
Dec 02, 2004	12.01	12.04	11.32	11.34	86,370	-0.61(-5.12%)
Dec 01, 2004	11.34	11.96	11.34	11.96	50,686	+0.64(+5.62%)
Nov 30, 2004	10.92	11.32	10.92	11.32	25,140	+0.42(+3.85%)
Nov 29, 2004	10.75	10.90	10.71	10.90	24,735	+0.15(+1.38%)
Nov 26, 2004	10.61	10.75	10.61	10.75	2,027	+0.15(+1.40%)
Nov 24, 2004	10.60	10.73	10.60	10.60	56,363	+0.00(+0.00%)
Nov 23, 2004	10.73	10.79	10.47	10.60	28,790	-0.07(-0.69%)
Nov 22, 2004	10.19	10.75	10.19	10.68	48,659	+0.51(+5.02%)
Nov 19, 2004	10.07	10.17	10.05	10.17	23,518	+0.07(+0.68%)
Nov 18, 2004	10.16	10.16	10.08	10.10	5,676	-0.04(-0.39%)
Nov 17, 2004	10.14	10.21	10.06	10.14	76,638	+0.02(+0.24%)
Nov 16, 2004	10.11	10.14	10.05	10.11	70,556	+0.00(+0.02%)
Nov 15, 2004	10.15	10.20	10.05	10.11	72,989	-0.09(-0.85%)
Nov 12, 2004	10.15	10.23	10.11	10.20	58,796	+0.08(+0.80%)
Nov 11, 2004	10.00	10.16	10.00	10.12	40,144	+0.08(+0.79%)
Nov 10, 2004	10.02	10.12	10.02	10.04	16,219	-0.01(-0.10%)
Nov 09, 2004	10.15	10.15	10.04	10.05	30,006	-0.13(-1.24%)
Nov 08, 2004	10.09	10.26	10.04	10.17	13,786	+0.13(+1.28%)
Nov 05, 2004	9.744	10.04	9.744	10.04	23,518	+0.30(+3.11%)
Nov 04, 2004	9.603	9.988	9.556	9.741	32,439	+0.09(+0.92%)
Nov 03, 2004	9.803	9.803	9.613	9.652	12,570	-0.11(-1.09%)
Nov 02, 2004	9.778	9.798	9.593	9.758	19,869	-0.07(-0.70%)

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.