Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.64	11.83	11.63	11.79	727,487	+0.29(+2.52%)
Jan 28, 2005	11.47	11.50	11.36	11.50	1,207,362	+0.07(+0.57%)
Jan 27, 2005	11.52	11.54	11.39	11.43	1,515,278	-0.22(-1.92%)
Jan 26, 2005	11.55	11.69	11.54	11.66	1,013,475	+0.20(+1.77%)
Jan 25, 2005	11.55	11.63	11.45	11.45	1,411,117	-0.01(-0.05%)
Jan 24, 2005	11.44	11.52	11.38	11.46	700,259	+0.19(+1.70%)
Jan 21, 2005	11.17	11.34	11.09	11.27	2,287,902	+0.43(+3.99%)
Jan 20, 2005	11.10	11.10	10.84	10.84	2,975,735	-0.34(-3.08%)
Jan 19, 2005	11.37	11.40	11.18	11.18	2,143,721	-0.13(-1.16%)
Jan 18, 2005	11.24	11.36	11.18	11.31	2,611,717	-0.25(-2.13%)
Jan 14, 2005	11.34	11.59	11.33	11.56	1,545,430	+0.15(+1.34%)
Jan 13, 2005	11.30	11.46	11.29	11.40	1,063,363	+0.13(+1.16%)
Jan 12, 2005	11.19	11.33	10.97	11.27	2,684,082	+0.13(+1.13%)
Jan 11, 2005	11.17	11.25	11.05	11.15	2,399,556	-0.09(-0.83%)
Jan 10, 2005	11.35	11.38	11.14	11.24	1,339,300	-0.06(-0.53%)
Jan 07, 2005	11.33	11.39	11.14	11.30	2,026,584	+0.15(+1.37%)
Jan 06, 2005	11.22	11.28	11.02	11.15	4,204,478	-0.10(-0.88%)
Jan 05, 2005	11.41	11.49	11.23	11.25	2,165,101	-0.10(-0.87%)
Jan 04, 2005	11.88	11.88	11.27	11.34	7,822,361	-0.51(-4.29%)
Jan 03, 2005	12.21	12.24	11.85	11.85	2,570,235	-0.32(-2.65%)
Dec 31, 2004	12.15	12.23	12.14	12.18	1,089,312	+0.04(+0.32%)
Dec 30, 2004	12.16	12.16	12.07	12.14	772,075	+0.04(+0.36%)
Dec 29, 2004	12.04	12.15	12.00	12.09	769,517	+0.06(+0.50%)
Dec 28, 2004	11.92	12.04	11.87	12.03	938,734	+0.15(+1.24%)
Dec 27, 2004	11.86	11.93	11.85	11.89	753,801	+0.04(+0.37%)
Dec 23, 2004	11.68	11.85	11.67	11.84	613,274	-0.17(-1.41%)
Dec 22, 2004	11.98	12.06	11.90	12.01	1,431,949	-0.02(-0.18%)
Dec 21, 2004	11.83	12.04	11.82	12.03	729,680	+0.16(+1.34%)
Dec 20, 2004	11.75	11.88	11.75	11.87	866,917	+0.17(+1.45%)
Dec 17, 2004	11.78	11.79	11.66	11.71	457,397	-0.01(-0.05%)
Dec 16, 2004	11.69	11.77	11.63	11.71	637,579	+0.03(+0.23%)
Dec 15, 2004	11.62	11.71	11.55	11.68	1,124,946	+0.14(+1.18%)
Dec 14, 2004	11.52	11.56	11.44	11.55	391,428	+0.10(+0.86%)
Dec 13, 2004	11.33	11.45	11.31	11.45	590,249	+0.24(+2.15%)
Dec 10, 2004	11.02	11.24	11.02	11.21	1,192,194	+0.21(+1.94%)
Dec 09, 2004	11.04	11.10	10.84	10.99	1,843,662	-0.30(-2.66%)
Dec 08, 2004	11.10	11.29	11.04	11.29	1,049,657	+0.09(+0.78%)
Dec 07, 2004	11.44	11.50	11.21	11.21	1,324,681	-0.45(-3.85%)
Dec 06, 2004	11.60	11.66	11.55	11.66	525,925	+0.02(+0.19%)
Dec 03, 2004	11.60	11.66	11.57	11.63	3,125,399	+0.21(+1.87%)
Dec 02, 2004	11.52	11.53	11.36	11.42	756,725	-0.13(-1.09%)
Dec 01, 2004	11.49	11.60	11.46	11.55	989,901	+0.14(+1.20%)
Nov 30, 2004	11.27	11.41	11.27	11.41	1,318,285	+0.30(+2.71%)
Nov 29, 2004	11.18	11.22	11.06	11.11	1,461,553	-0.15(-1.31%)
Nov 26, 2004	11.09	11.27	11.09	11.26	470,372	+0.37(+3.37%)
Nov 24, 2004	10.92	10.99	10.86	10.89	454,656	+0.03(+0.25%)
Nov 23, 2004	10.94	10.94	10.84	10.86	424,504	-0.16(-1.44%)
Nov 22, 2004	10.79	11.02	10.68	11.02	407,327	+0.27(+2.49%)
Nov 19, 2004	10.80	10.81	10.64	10.75	1,437,248	-0.08(-0.71%)
Nov 18, 2004	10.90	10.90	10.68	10.83	351,774	-0.13(-1.15%)
Nov 17, 2004	10.94	10.98	10.90	10.96	388,870	+0.27(+2.51%)
Nov 16, 2004	10.81	10.81	10.66	10.69	996,114	-0.26(-2.35%)
Nov 15, 2004	10.94	11.00	10.86	10.94	771,893	+0.03(+0.30%)
Nov 12, 2004	10.67	10.92	10.67	10.91	999,586	+0.25(+2.36%)
Nov 11, 2004	10.57	10.66	10.56	10.66	1,116,540	+0.04(+0.41%)
Nov 10, 2004	10.63	10.65	10.56	10.62	277,764	+0.10(+0.99%)
Nov 09, 2004	10.37	10.51	10.37	10.51	1,736,942	+0.07(+0.68%)
Nov 08, 2004	10.48	10.52	10.35	10.44	478,595	-0.18(-1.65%)
Nov 05, 2004	10.65	10.70	10.55	10.62	890,673	-0.02(-0.15%)
Nov 04, 2004	10.56	10.66	10.54	10.63	1,933,021	+0.13(+1.19%)
Nov 03, 2004	10.59	10.60	10.49	10.51	1,608,841	+0.14(+1.32%)
Nov 02, 2004	10.39	10.51	10.36	10.37	1,097,718	+0.01(+0.11%)

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.