Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.617	9.653	9.478	9.628	898,058	+0.15(+1.53%)
Jan 28, 2005	9.527	9.592	9.416	9.483	552,427	-0.04(-0.47%)
Jan 27, 2005	9.595	9.626	9.259	9.527	745,810	-0.15(-1.50%)
Jan 26, 2005	9.527	9.738	9.527	9.673	590,880	+0.16(+1.69%)
Jan 25, 2005	9.230	9.675	9.230	9.512	603,847	+0.07(+0.73%)
Jan 24, 2005	9.586	9.682	9.429	9.442	674,270	-0.15(-1.54%)
Jan 21, 2005	9.671	9.726	9.489	9.590	709,817	-0.07(-0.74%)
Jan 20, 2005	9.823	9.823	9.655	9.662	688,131	-0.16(-1.62%)
Jan 19, 2005	9.845	9.919	9.756	9.820	859,381	-0.07(-0.70%)
Jan 18, 2005	9.955	10.02	9.838	9.890	862,735	-0.06(-0.65%)
Jan 14, 2005	9.769	9.970	9.709	9.955	974,293	+0.19(+1.90%)
Jan 13, 2005	9.818	9.948	9.711	9.769	703,780	-0.09(-0.88%)
Jan 12, 2005	9.861	9.930	9.709	9.856	818,469	+0.02(+0.20%)
Jan 11, 2005	9.894	10.01	9.675	9.836	1,315,453	-0.04(-0.41%)
Jan 10, 2005	9.903	10.05	9.876	9.876	1,255,984	-0.04(-0.41%)
Jan 07, 2005	10.03	10.03	9.917	9.917	856,922	-0.11(-1.11%)
Jan 06, 2005	10.06	10.10	10.02	10.03	1,735,977	+0.11(+1.10%)
Jan 05, 2005	10.04	10.16	9.908	9.919	1,614,582	-0.07(-0.72%)
Jan 04, 2005	10.36	10.39	9.798	9.990	1,420,304	-0.25(-2.43%)
Jan 03, 2005	10.80	10.88	10.15	10.24	1,738,213	-0.42(-3.92%)
Dec 31, 2004	10.74	10.79	10.63	10.66	610,554	+0.05(+0.51%)
Dec 30, 2004	10.52	10.63	10.47	10.60	378,494	+0.10(+0.98%)
Dec 29, 2004	10.63	10.63	10.44	10.50	871,230	-0.13(-1.22%)
Dec 28, 2004	10.20	10.68	10.20	10.63	1,025,713	+0.47(+4.65%)
Dec 27, 2004	10.29	10.38	10.13	10.16	420,971	-0.06(-0.61%)
Dec 23, 2004	10.33	10.35	10.15	10.22	507,938	-0.08(-0.80%)
Dec 22, 2004	10.37	10.47	10.26	10.30	611,225	-0.11(-1.03%)
Dec 21, 2004	10.29	10.47	10.25	10.41	417,171	+0.12(+1.13%)
Dec 20, 2004	10.35	10.47	10.18	10.29	384,307	-0.04(-0.37%)
Dec 17, 2004	10.23	10.39	10.21	10.33	821,822	+0.04(+0.43%)
Dec 16, 2004	10.38	10.44	10.24	10.29	732,173	-0.11(-1.03%)
Dec 15, 2004	10.22	10.40	10.22	10.40	591,775	+0.17(+1.71%)
Dec 14, 2004	10.25	10.33	10.08	10.22	683,212	-0.09(-0.87%)
Dec 13, 2004	10.17	10.31	9.981	10.31	707,581	+0.09(+0.90%)
Dec 10, 2004	10.04	10.25	9.984	10.22	505,255	+0.18(+1.76%)
Dec 09, 2004	10.02	10.04	9.896	10.04	805,949	+0.01(+0.13%)
Dec 08, 2004	10.04	10.05	9.930	10.03	549,521	-0.02(-0.18%)
Dec 07, 2004	10.12	10.18	9.999	10.05	583,279	-0.06(-0.62%)
Dec 06, 2004	10.30	10.30	10.11	10.11	828,753	-0.17(-1.70%)
Dec 03, 2004	10.32	10.33	10.22	10.28	712,946	-0.04(-0.43%)
Dec 02, 2004	10.48	10.48	10.30	10.33	902,306	-0.22(-2.06%)
Dec 01, 2004	10.27	10.55	10.27	10.55	883,750	+0.29(+2.86%)
Nov 30, 2004	10.11	10.37	10.06	10.25	1,226,698	+0.14(+1.37%)
Nov 29, 2004	10.15	10.16	9.968	10.11	521,575	-0.01(-0.13%)
Nov 26, 2004	10.11	10.18	10.11	10.13	126,537	+0.03(+0.29%)
Nov 24, 2004	10.07	10.16	10.02	10.10	678,518	-0.00(-0.02%)
Nov 23, 2004	9.955	10.10	9.863	10.10	1,504,141	+0.17(+1.73%)
Nov 22, 2004	9.592	9.930	9.574	9.928	796,560	+0.39(+4.10%)
Nov 19, 2004	9.863	9.863	9.480	9.536	630,228	-0.33(-3.31%)
Nov 18, 2004	9.841	9.908	9.619	9.863	993,073	+0.10(+0.98%)
Nov 17, 2004	9.422	9.805	9.416	9.767	1,078,698	+0.36(+3.83%)
Nov 16, 2004	9.460	9.489	9.286	9.407	565,394	-0.09(-0.99%)
Nov 15, 2004	9.357	9.608	9.357	9.501	625,309	+0.15(+1.63%)
Nov 12, 2004	9.349	9.400	9.199	9.349	712,052	-0.00(-0.05%)
Nov 11, 2004	9.226	9.364	9.118	9.353	806,396	+0.12(+1.26%)
Nov 10, 2004	9.304	9.349	9.145	9.237	932,487	-0.07(-0.72%)
Nov 09, 2004	9.071	9.349	8.897	9.304	1,887,330	+0.23(+2.56%)
Nov 08, 2004	9.174	9.208	9.056	9.071	1,009,840	-0.10(-1.10%)
Nov 05, 2004	9.170	9.304	9.091	9.172	639,617	+0.00(+0.02%)
Nov 04, 2004	9.105	9.257	9.031	9.170	1,150,015	+0.02(+0.22%)
Nov 03, 2004	8.830	9.203	8.830	9.149	1,682,992	+0.44(+5.03%)
Nov 02, 2004	8.530	8.874	8.530	8.711	1,858,043	+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.