Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.596	9.719	9.576	9.638	4,615,013	+0.15(+1.60%)
Jan 28, 2005	9.522	9.537	9.344	9.487	6,135,494	-0.06(-0.60%)
Jan 27, 2005	9.606	9.622	9.446	9.544	4,452,115	-0.06(-0.61%)
Jan 26, 2005	9.614	9.648	9.520	9.603	5,586,420	+0.08(+0.82%)
Jan 25, 2005	9.556	9.760	9.462	9.525	5,838,720	+0.11(+1.19%)
Jan 24, 2005	9.641	9.722	9.400	9.413	7,192,539	-0.24(-2.49%)
Jan 21, 2005	9.869	9.910	9.629	9.653	6,138,974	-0.20(-2.05%)
Jan 20, 2005	10.09	10.17	9.839	9.855	4,308,293	-0.16(-1.65%)
Jan 19, 2005	10.24	10.24	10.01	10.02	3,803,562	-0.17(-1.67%)
Jan 18, 2005	9.951	10.23	9.889	10.19	4,756,612	+0.15(+1.52%)
Jan 14, 2005	9.952	10.08	9.836	10.04	5,192,816	+0.12(+1.21%)
Jan 13, 2005	9.982	10.04	9.889	9.918	3,793,426	-0.10(-1.02%)
Jan 12, 2005	9.966	10.05	9.876	10.02	4,444,207	+0.04(+0.41%)
Jan 11, 2005	9.945	10.04	9.842	9.979	4,798,688	+0.05(+0.52%)
Jan 10, 2005	9.888	10.05	9.839	9.928	6,056,206	+0.04(+0.43%)
Jan 07, 2005	10.07	10.07	9.757	9.885	8,293,087	-0.08(-0.82%)
Jan 06, 2005	10.23	10.23	9.940	9.967	8,375,645	-0.10(-0.95%)
Jan 05, 2005	10.34	10.37	9.902	10.06	14,074,018	-0.34(-3.23%)
Jan 04, 2005	10.91	10.95	10.37	10.40	9,029,799	-0.35(-3.30%)
Jan 03, 2005	11.01	11.10	10.68	10.75	6,392,534	-0.23(-2.05%)
Dec 31, 2004	10.95	11.05	10.86	10.98	2,850,840	+0.08(+0.71%)
Dec 30, 2004	10.91	11.00	10.85	10.90	2,171,975	-0.05(-0.42%)
Dec 29, 2004	10.91	10.95	10.80	10.95	2,349,878	+0.07(+0.63%)
Dec 28, 2004	10.69	10.88	10.64	10.88	3,471,544	+0.23(+2.19%)
Dec 27, 2004	10.78	10.84	10.52	10.64	2,667,561	-0.12(-1.11%)
Dec 23, 2004	10.67	10.79	10.61	10.77	2,658,764	+0.07(+0.68%)
Dec 22, 2004	10.51	10.70	10.51	10.69	4,527,719	+0.05(+0.47%)
Dec 21, 2004	10.47	10.67	10.36	10.64	4,330,267	+0.20(+1.87%)
Dec 20, 2004	10.53	10.70	10.40	10.45	6,565,779	-0.02(-0.20%)
Dec 17, 2004	10.59	10.63	10.42	10.47	10,531,933	-0.21(-1.93%)
Dec 16, 2004	10.77	10.80	10.52	10.67	7,563,305	-0.22(-2.00%)
Dec 15, 2004	10.70	10.89	10.64	10.89	4,500,349	+0.21(+1.99%)
Dec 14, 2004	10.78	10.80	10.61	10.68	5,897,178	-0.07(-0.68%)
Dec 13, 2004	10.63	10.77	10.59	10.75	5,161,131	+0.17(+1.60%)
Dec 10, 2004	10.61	10.62	10.48	10.58	4,996,424	-0.02(-0.21%)
Dec 09, 2004	10.56	10.66	10.49	10.61	5,031,125	+0.02(+0.18%)
Dec 08, 2004	10.46	10.70	10.46	10.59	5,427,007	+0.11(+1.04%)
Dec 07, 2004	10.59	10.68	10.44	10.48	7,404,952	-0.12(-1.11%)
Dec 06, 2004	10.63	10.71	10.54	10.59	3,931,941	-0.13(-1.23%)
Dec 03, 2004	10.73	10.83	10.60	10.73	5,997,859	-0.04(-0.38%)
Dec 02, 2004	10.82	11.11	10.70	10.77	7,173,287	-0.06(-0.52%)
Dec 01, 2004	10.69	10.95	10.66	10.82	4,140,145	+0.17(+1.60%)
Nov 30, 2004	10.73	10.88	10.65	10.65	5,151,356	-0.06(-0.59%)
Nov 29, 2004	10.91	10.91	10.59	10.72	4,478,356	-0.12(-1.11%)
Nov 26, 2004	10.90	10.91	10.83	10.84	1,039,557	-0.02(-0.15%)
Nov 24, 2004	10.88	10.89	10.66	10.85	3,626,476	+0.06(+0.52%)
Nov 23, 2004	10.86	10.87	10.66	10.80	4,812,656	+0.05(+0.46%)
Nov 22, 2004	10.61	10.77	10.54	10.75	4,432,903	+0.17(+1.59%)
Nov 19, 2004	10.61	10.73	10.48	10.58	5,450,955	-0.11(-1.00%)
Nov 18, 2004	10.56	10.73	10.53	10.69	4,251,579	+0.10(+0.95%)
Nov 17, 2004	10.52	10.67	10.51	10.59	4,722,728	+0.14(+1.32%)
Nov 16, 2004	10.68	10.68	10.35	10.45	8,006,595	-0.26(-2.41%)
Nov 15, 2004	10.77	10.80	10.62	10.71	5,925,037	-0.05(-0.44%)
Nov 12, 2004	10.61	10.76	10.54	10.75	5,436,293	+0.18(+1.69%)
Nov 11, 2004	10.50	10.58	10.39	10.57	4,061,946	+0.14(+1.35%)
Nov 10, 2004	10.39	10.50	10.35	10.43	5,402,570	+0.07(+0.66%)
Nov 09, 2004	10.38	10.46	10.26	10.37	5,541,862	+0.01(+0.07%)
Nov 08, 2004	10.34	10.46	10.24	10.36	8,425,937	+0.05(+0.50%)
Nov 05, 2004	10.01	10.31	9.872	10.31	9,898,521	+0.23(+2.25%)
Nov 04, 2004	9.753	10.17	9.719	10.08	8,778,810	+0.37(+3.76%)
Nov 03, 2004	9.578	9.715	9.473	9.715	6,737,328	+0.24(+2.50%)
Nov 02, 2004	9.617	9.908	9.390	9.477	13,917,947	-0.11(-1.17%)

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.