Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.258	9.316	9.238	9.316	172,699	+0.07(+0.77%)
Jan 28, 2005	9.193	9.251	9.193	9.245	71,419	+0.05(+0.57%)
Jan 27, 2005	9.180	9.225	9.174	9.193	119,596	+0.01(+0.14%)
Jan 26, 2005	9.174	9.193	9.096	9.180	321,080	-0.01(-0.07%)
Jan 25, 2005	9.200	9.219	9.167	9.187	115,902	-0.01(-0.14%)
Jan 24, 2005	9.212	9.310	9.180	9.200	140,684	-0.05(-0.56%)
Jan 21, 2005	9.212	9.251	9.174	9.251	77,884	+0.04(+0.42%)
Jan 20, 2005	9.212	9.219	9.167	9.212	163,310	+0.01(+0.07%)
Jan 19, 2005	9.148	9.225	9.148	9.206	161,617	+0.03(+0.35%)
Jan 18, 2005	9.310	9.381	9.161	9.174	222,724	-0.13(-1.40%)
Jan 14, 2005	9.355	9.375	9.264	9.303	119,596	-0.07(-0.76%)
Jan 13, 2005	9.407	9.485	9.355	9.375	104,204	-0.05(-0.48%)
Jan 12, 2005	9.453	9.472	9.355	9.420	70,034	-0.08(-0.82%)
Jan 11, 2005	9.401	9.511	9.394	9.498	82,040	-0.05(-0.48%)
Jan 10, 2005	9.427	9.544	9.427	9.544	50,947	+0.12(+1.24%)
Jan 07, 2005	9.388	9.518	9.388	9.427	106,359	+0.04(+0.42%)
Jan 06, 2005	9.323	9.394	9.258	9.388	86,811	+0.12(+1.33%)
Jan 05, 2005	9.323	9.394	9.258	9.264	77,114	-0.03(-0.28%)
Jan 04, 2005	9.277	9.381	9.264	9.290	97,740	+0.04(+0.42%)
Jan 03, 2005	9.193	9.264	9.180	9.251	65,416	+0.04(+0.42%)
Dec 31, 2004	9.167	9.284	9.167	9.212	61,876	+0.02(+0.21%)
Dec 30, 2004	9.161	9.212	9.141	9.193	111,900	+0.05(+0.57%)
Dec 29, 2004	9.212	9.212	9.122	9.141	183,012	+0.03(+0.29%)
Dec 28, 2004	9.148	9.206	9.102	9.115	153,921	-0.08(-0.85%)
Dec 27, 2004	9.128	9.238	9.096	9.193	154,844	+0.05(+0.50%)
Dec 23, 2004	9.128	9.193	9.128	9.148	101,280	+0.01(+0.07%)
Dec 22, 2004	9.050	9.154	9.050	9.141	146,071	+0.03(+0.29%)
Dec 21, 2004	9.096	9.212	9.076	9.115	105,590	+0.03(+0.29%)
Dec 20, 2004	9.063	9.102	9.050	9.089	135,450	+0.03(+0.29%)
Dec 17, 2004	9.063	9.096	9.050	9.063	106,975	-0.03(-0.36%)
Dec 16, 2004	9.141	9.161	9.063	9.096	134,065	-0.05(-0.50%)
Dec 15, 2004	9.128	9.180	9.096	9.141	100,048	+0.00(+0.00%)
Dec 14, 2004	9.193	9.193	9.122	9.141	136,836	-0.02(-0.21%)
Dec 13, 2004	9.161	9.219	9.135	9.161	114,209	-0.08(-0.84%)
Dec 10, 2004	9.200	9.258	9.200	9.238	71,881	+0.03(+0.35%)
Dec 09, 2004	9.187	9.290	9.187	9.206	37,248	+0.02(+0.21%)
Dec 08, 2004	9.219	9.219	9.174	9.187	101,434	+0.01(+0.14%)
Dec 07, 2004	9.193	9.219	9.167	9.174	95,739	-0.01(-0.14%)
Dec 06, 2004	9.154	9.290	9.154	9.187	92,045	+0.03(+0.28%)
Dec 03, 2004	9.161	9.232	9.148	9.161	188,707	+0.06(+0.71%)
Dec 02, 2004	9.200	9.238	9.096	9.096	132,988	-0.10(-1.13%)
Dec 01, 2004	9.258	9.258	9.200	9.200	61,260	-0.03(-0.28%)
Nov 30, 2004	9.297	9.297	9.193	9.225	109,284	+0.02(+0.21%)
Nov 29, 2004	9.316	9.323	9.206	9.206	71,111	-0.10(-1.05%)
Nov 26, 2004	9.342	9.388	9.303	9.303	35,248	-0.01(-0.14%)
Nov 24, 2004	9.258	9.323	9.258	9.316	60,029	+0.01(+0.07%)
Nov 23, 2004	9.323	9.336	9.277	9.310	65,724	+0.01(+0.07%)
Nov 22, 2004	9.258	9.388	9.258	9.303	99,125	+0.05(+0.49%)
Nov 19, 2004	9.355	9.407	9.258	9.258	91,429	-0.08(-0.84%)
Nov 18, 2004	9.258	9.349	9.251	9.336	143,146	+0.04(+0.42%)
Nov 17, 2004	9.271	9.297	9.219	9.297	115,594	+0.03(+0.35%)
Nov 16, 2004	9.232	9.271	9.167	9.264	96,508	+0.06(+0.71%)
Nov 15, 2004	9.161	9.200	9.154	9.200	53,410	+0.06(+0.64%)
Nov 12, 2004	9.096	9.161	9.096	9.141	78,346	+0.05(+0.50%)
Nov 11, 2004	9.050	9.174	9.050	9.096	71,265	+0.00(+0.00%)
Nov 10, 2004	9.122	9.122	9.044	9.096	117,288	+0.00(+0.00%)
Nov 09, 2004	9.128	9.161	9.096	9.096	128,370	+0.03(+0.36%)
Nov 08, 2004	9.323	9.323	8.979	9.063	152,843	-0.29(-3.06%)
Nov 05, 2004	9.498	9.498	9.323	9.349	188,707	-0.15(-1.57%)
Nov 04, 2004	9.485	9.531	9.459	9.498	46,484	+0.00(+0.00%)
Nov 03, 2004	9.453	9.498	9.407	9.498	92,506	+0.08(+0.90%)
Nov 02, 2004	9.420	9.459	9.394	9.414	59,721	+0.03(+0.28%)

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.