Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.97	10.97	10.93	10.93	171,571	+0.15(+1.39%)
Jan 28, 2005	10.95	10.95	10.76	10.78	152,797	+0.12(+1.12%)
Jan 27, 2005	10.62	10.68	10.62	10.66	119,161	+0.04(+0.40%)
Jan 26, 2005	10.50	10.66	10.49	10.62	98,040	+0.14(+1.35%)
Jan 25, 2005	10.68	10.68	10.45	10.48	106,645	+0.10(+0.92%)
Jan 24, 2005	10.74	10.74	10.35	10.38	186,955	-0.28(-2.66%)
Jan 21, 2005	10.80	10.84	10.66	10.67	113,685	-0.10(-0.93%)
Jan 20, 2005	11.00	11.00	10.76	10.77	199,471	-0.20(-1.85%)
Jan 19, 2005	11.08	11.09	10.89	10.97	236,497	-0.06(-0.52%)
Jan 18, 2005	11.06	11.08	10.83	11.03	313,417	+0.17(+1.59%)
Jan 14, 2005	10.69	10.87	10.57	10.85	140,803	+0.13(+1.25%)
Jan 13, 2005	10.82	10.89	10.66	10.72	339,492	+0.27(+2.61%)
Jan 12, 2005	10.23	10.46	10.23	10.45	284,214	+0.06(+0.55%)
Jan 11, 2005	10.63	10.63	10.21	10.39	352,790	-0.35(-3.25%)
Jan 10, 2005	11.10	11.10	10.61	10.74	232,847	-0.44(-3.91%)
Jan 07, 2005	11.12	11.20	11.03	11.18	217,723	+0.21(+1.89%)
Jan 06, 2005	10.74	11.01	10.72	10.97	189,302	+0.13(+1.20%)
Jan 05, 2005	10.76	11.12	10.55	10.84	820,570	-0.49(-4.37%)
Jan 04, 2005	12.00	12.00	11.24	11.33	402,854	-0.67(-5.59%)
Jan 03, 2005	11.89	12.20	11.89	12.00	300,380	+0.13(+1.10%)
Dec 31, 2004	11.87	11.92	11.74	11.87	108,992	+0.13(+1.14%)
Dec 30, 2004	12.21	12.21	11.51	11.74	280,563	-0.31(-2.58%)
Dec 29, 2004	11.81	12.05	11.79	12.05	247,709	+0.28(+2.38%)
Dec 28, 2004	11.75	11.98	11.72	11.77	272,219	+0.07(+0.62%)
Dec 27, 2004	11.51	11.74	11.41	11.70	186,955	+0.19(+1.67%)
Dec 23, 2004	11.30	11.51	11.29	11.51	271,959	+0.09(+0.81%)
Dec 22, 2004	11.43	11.43	11.33	11.41	207,815	+0.05(+0.44%)
Dec 21, 2004	11.12	11.45	11.12	11.36	286,821	+0.29(+2.60%)
Dec 20, 2004	10.89	11.10	10.89	11.08	176,264	+0.24(+2.23%)
Dec 17, 2004	10.85	10.88	10.78	10.83	156,187	-0.07(-0.60%)
Dec 16, 2004	10.94	11.01	10.88	10.90	174,439	-0.04(-0.38%)
Dec 15, 2004	10.85	10.99	10.66	10.94	268,308	+0.21(+1.93%)
Dec 14, 2004	10.64	10.73	10.57	10.73	233,368	+0.19(+1.78%)
Dec 13, 2004	10.53	10.60	10.47	10.55	262,050	+0.02(+0.18%)
Dec 10, 2004	10.32	10.53	10.32	10.53	193,474	-0.03(-0.33%)
Dec 09, 2004	10.74	10.74	10.44	10.56	136,370	-0.08(-0.76%)
Dec 08, 2004	10.68	10.73	10.53	10.64	163,749	+0.02(+0.20%)
Dec 07, 2004	10.80	10.82	10.62	10.62	161,663	-0.16(-1.52%)
Dec 06, 2004	10.74	10.78	10.59	10.78	203,121	+0.04(+0.39%)
Dec 03, 2004	10.78	10.82	10.59	10.74	259,964	+0.00(+0.04%)
Dec 02, 2004	10.70	10.93	10.68	10.74	291,254	+0.21(+2.00%)
Dec 01, 2004	10.15	10.60	10.15	10.53	241,712	+0.46(+4.53%)
Nov 30, 2004	10.03	10.16	9.971	10.07	143,150	+0.04(+0.38%)
Nov 29, 2004	10.09	10.15	9.979	10.03	294,122	+0.14(+1.40%)
Nov 26, 2004	9.818	9.898	9.818	9.895	61,275	+0.05(+0.47%)
Nov 24, 2004	9.772	10.12	9.741	9.849	197,646	+0.16(+1.70%)
Nov 23, 2004	9.676	9.776	9.549	9.684	102,212	+0.05(+0.48%)
Nov 22, 2004	9.630	9.638	9.434	9.638	167,138	-0.03(-0.28%)
Nov 19, 2004	9.875	9.875	9.657	9.665	152,797	-0.21(-2.14%)
Nov 18, 2004	9.895	10.07	9.856	9.875	71,966	-0.07(-0.69%)
Nov 17, 2004	10.06	10.06	9.910	9.945	103,255	+0.05(+0.54%)
Nov 16, 2004	9.971	9.971	9.799	9.891	73,269	-0.17(-1.68%)
Nov 15, 2004	9.872	10.14	9.872	10.06	181,479	+0.26(+2.62%)
Nov 12, 2004	9.856	9.891	9.791	9.803	160,620	+0.04(+0.43%)
Nov 11, 2004	9.726	9.941	9.630	9.760	227,371	-0.02(-0.20%)
Nov 10, 2004	9.895	9.987	9.780	9.780	165,835	-0.08(-0.78%)
Nov 09, 2004	10.01	10.01	9.787	9.856	338,971	-0.12(-1.15%)
Nov 08, 2004	10.12	10.12	9.814	9.971	338,971	-0.07(-0.69%)
Nov 05, 2004	10.04	10.28	9.991	10.04	449,527	+0.09(+0.93%)
Nov 04, 2004	9.875	9.971	9.764	9.948	466,476	+0.09(+0.89%)
Nov 03, 2004	9.718	9.875	9.688	9.860	227,632	+0.23(+2.43%)
Nov 02, 2004	9.454	9.665	9.446	9.626	224,763	+0.23(+2.45%)

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.