Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.620	9.655	9.481	9.631	897,817	+0.15(+1.53%)
Jan 28, 2005	9.530	9.595	9.418	9.485	552,279	-0.04(-0.47%)
Jan 27, 2005	9.597	9.628	9.262	9.530	745,610	-0.15(-1.50%)
Jan 26, 2005	9.530	9.740	9.530	9.675	590,722	+0.16(+1.69%)
Jan 25, 2005	9.232	9.678	9.232	9.514	603,685	+0.07(+0.73%)
Jan 24, 2005	9.588	9.684	9.432	9.445	674,089	-0.15(-1.54%)
Jan 21, 2005	9.673	9.729	9.492	9.593	709,626	-0.07(-0.74%)
Jan 20, 2005	9.825	9.825	9.658	9.664	687,946	-0.16(-1.62%)
Jan 19, 2005	9.848	9.921	9.758	9.823	859,151	-0.07(-0.70%)
Jan 18, 2005	9.957	10.03	9.841	9.892	862,503	-0.06(-0.65%)
Jan 14, 2005	9.772	9.973	9.711	9.957	974,032	+0.19(+1.90%)
Jan 13, 2005	9.821	9.951	9.713	9.772	703,591	-0.09(-0.88%)
Jan 12, 2005	9.863	9.933	9.711	9.859	818,249	+0.02(+0.20%)
Jan 11, 2005	9.897	10.01	9.678	9.839	1,315,100	-0.04(-0.41%)
Jan 10, 2005	9.906	10.05	9.879	9.879	1,255,647	-0.04(-0.41%)
Jan 07, 2005	10.03	10.03	9.919	9.919	856,692	-0.11(-1.11%)
Jan 06, 2005	10.07	10.10	10.02	10.03	1,735,511	+0.11(+1.10%)
Jan 05, 2005	10.04	10.17	9.910	9.921	1,614,148	-0.07(-0.72%)
Jan 04, 2005	10.36	10.39	9.801	9.993	1,419,923	-0.25(-2.42%)
Jan 03, 2005	10.81	10.89	10.16	10.24	1,737,746	-0.42(-3.92%)
Dec 31, 2004	10.74	10.79	10.63	10.66	610,390	+0.05(+0.51%)
Dec 30, 2004	10.53	10.63	10.48	10.61	378,392	+0.10(+0.98%)
Dec 29, 2004	10.63	10.63	10.44	10.50	870,996	-0.13(-1.22%)
Dec 28, 2004	10.20	10.68	10.20	10.63	1,025,438	+0.47(+4.65%)
Dec 27, 2004	10.30	10.38	10.14	10.16	420,858	-0.06(-0.61%)
Dec 23, 2004	10.34	10.35	10.16	10.22	507,802	-0.08(-0.80%)
Dec 22, 2004	10.37	10.47	10.27	10.31	611,061	-0.11(-1.03%)
Dec 21, 2004	10.29	10.47	10.25	10.41	417,059	+0.12(+1.13%)
Dec 20, 2004	10.35	10.48	10.18	10.30	384,204	-0.04(-0.37%)
Dec 17, 2004	10.23	10.39	10.21	10.34	821,602	+0.04(+0.44%)
Dec 16, 2004	10.38	10.44	10.24	10.29	731,976	-0.11(-1.03%)
Dec 15, 2004	10.22	10.40	10.22	10.40	591,616	+0.17(+1.71%)
Dec 14, 2004	10.26	10.34	10.08	10.22	683,029	-0.09(-0.87%)
Dec 13, 2004	10.18	10.32	9.984	10.31	707,391	+0.09(+0.90%)
Dec 10, 2004	10.04	10.26	9.986	10.22	505,119	+0.18(+1.76%)
Dec 09, 2004	10.02	10.04	9.899	10.04	805,733	+0.01(+0.13%)
Dec 08, 2004	10.05	10.05	9.933	10.03	549,373	-0.02(-0.18%)
Dec 07, 2004	10.12	10.18	10.00	10.05	583,123	-0.06(-0.62%)
Dec 06, 2004	10.30	10.31	10.11	10.11	828,530	-0.17(-1.70%)
Dec 03, 2004	10.32	10.34	10.22	10.29	712,755	-0.04(-0.43%)
Dec 02, 2004	10.48	10.48	10.30	10.33	902,063	-0.22(-2.06%)
Dec 01, 2004	10.27	10.55	10.27	10.55	883,512	+0.29(+2.86%)
Nov 30, 2004	10.12	10.37	10.07	10.25	1,226,368	+0.14(+1.37%)
Nov 29, 2004	10.16	10.17	9.971	10.12	521,435	-0.01(-0.13%)
Nov 26, 2004	10.11	10.18	10.11	10.13	126,503	+0.03(+0.29%)
Nov 24, 2004	10.07	10.17	10.02	10.10	678,335	-0.00(-0.02%)
Nov 23, 2004	9.957	10.11	9.866	10.10	1,503,737	+0.17(+1.73%)
Nov 22, 2004	9.595	9.933	9.577	9.930	796,346	+0.39(+4.10%)
Nov 19, 2004	9.866	9.866	9.483	9.539	630,058	-0.33(-3.31%)
Nov 18, 2004	9.843	9.910	9.622	9.866	992,806	+0.10(+0.98%)
Nov 17, 2004	9.425	9.807	9.418	9.769	1,078,408	+0.36(+3.83%)
Nov 16, 2004	9.463	9.492	9.288	9.409	565,242	-0.09(-0.99%)
Nov 15, 2004	9.360	9.611	9.360	9.503	625,141	+0.15(+1.63%)
Nov 12, 2004	9.351	9.402	9.201	9.351	711,861	-0.00(-0.05%)
Nov 11, 2004	9.228	9.367	9.121	9.356	806,180	+0.12(+1.26%)
Nov 10, 2004	9.306	9.351	9.147	9.239	932,236	-0.07(-0.72%)
Nov 09, 2004	9.074	9.351	8.899	9.306	1,886,824	+0.23(+2.56%)
Nov 08, 2004	9.177	9.210	9.058	9.074	1,009,569	-0.10(-1.10%)
Nov 05, 2004	9.172	9.306	9.094	9.174	639,446	+0.00(+0.02%)
Nov 04, 2004	9.107	9.259	9.033	9.172	1,149,706	+0.02(+0.22%)
Nov 03, 2004	8.832	9.206	8.832	9.152	1,682,541	+0.44(+5.03%)
Nov 02, 2004	8.532	8.877	8.532	8.713	1,857,545	+0.18(+2.12%)

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.