Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.24	10.35	10.04	10.17	399,551	+0.12(+1.19%)
Jan 28, 2005	10.39	10.39	9.920	10.05	559,510	-0.29(-2.80%)
Jan 27, 2005	10.54	10.57	10.21	10.34	369,965	-0.22(-2.08%)
Jan 26, 2005	10.50	10.58	10.15	10.56	560,902	+0.12(+1.15%)
Jan 25, 2005	10.30	10.66	10.20	10.44	591,548	+0.24(+2.35%)
Jan 24, 2005	10.37	10.60	10.15	10.20	864,261	+0.00(+0.00%)
Jan 21, 2005	10.62	10.65	10.13	10.20	478,884	-0.33(-3.13%)
Jan 20, 2005	10.70	10.77	10.48	10.53	435,775	+0.05(+0.48%)
Jan 19, 2005	10.95	11.28	10.40	10.48	485,423	-0.33(-3.05%)
Jan 18, 2005	10.77	10.92	10.40	10.81	459,861	+0.29(+2.76%)
Jan 14, 2005	10.40	10.73	10.39	10.52	551,507	+0.13(+1.25%)
Jan 13, 2005	11.13	11.20	10.33	10.39	663,269	-0.80(-7.15%)
Jan 12, 2005	11.02	11.19	10.52	11.19	681,537	+0.27(+2.47%)
Jan 11, 2005	11.00	11.10	10.73	10.92	1,058,000	+0.14(+1.30%)
Jan 10, 2005	10.95	11.19	10.71	10.78	876,381	+0.29(+2.76%)
Jan 07, 2005	10.68	10.74	10.25	10.49	609,033	-0.03(-0.29%)
Jan 06, 2005	10.12	10.68	9.970	10.52	1,120,090	+0.62(+6.26%)
Jan 05, 2005	10.12	10.20	9.880	9.900	1,068,061	-0.19(-1.88%)
Jan 04, 2005	10.16	10.28	9.900	10.09	930,569	-0.15(-1.46%)
Jan 03, 2005	10.70	10.71	10.08	10.24	802,590	-0.33(-3.12%)
Dec 31, 2004	10.73	10.80	10.50	10.57	717,000	-0.18(-1.67%)
Dec 30, 2004	10.86	10.86	10.67	10.75	341,200	-0.10(-0.92%)
Dec 29, 2004	10.84	10.91	10.53	10.85	589,100	-0.02(-0.18%)
Dec 28, 2004	10.69	10.92	10.68	10.87	509,300	+0.12(+1.12%)
Dec 27, 2004	10.81	11.00	10.57	10.75	532,900	-0.18(-1.65%)
Dec 23, 2004	10.90	11.10	10.75	10.93	405,600	+0.05(+0.46%)
Dec 22, 2004	10.98	11.04	10.80	10.88	443,300	-0.08(-0.73%)
Dec 21, 2004	10.87	11.04	10.75	10.96	604,000	+0.05(+0.46%)
Dec 20, 2004	11.28	11.28	10.62	10.91	1,068,000	-0.36(-3.19%)
Dec 17, 2004	11.31	11.33	11.03	11.27	643,900	-0.11(-0.97%)
Dec 16, 2004	11.51	11.51	11.25	11.38	486,600	-0.08(-0.70%)
Dec 15, 2004	11.49	11.50	11.11	11.46	728,300	-0.01(-0.09%)
Dec 14, 2004	11.25	11.50	11.19	11.47	690,200	+0.20(+1.77%)
Dec 13, 2004	10.95	11.27	10.88	11.27	334,500	+0.39(+3.58%)
Dec 10, 2004	10.92	11.05	10.71	10.88	388,800	+0.01(+0.09%)
Dec 09, 2004	10.82	10.97	10.65	10.87	473,000	-0.06(-0.55%)
Dec 08, 2004	10.57	11.05	10.49	10.93	467,200	+0.41(+3.90%)
Dec 07, 2004	11.26	11.30	10.51	10.52	506,500	-0.70(-6.24%)
Dec 06, 2004	11.17	11.38	10.91	11.22	432,600	+0.08(+0.72%)
Dec 03, 2004	11.12	11.25	10.75	11.14	402,100	+0.07(+0.63%)
Dec 02, 2004	10.77	11.14	10.45	11.07	690,700	+0.36(+3.36%)
Dec 01, 2004	10.61	10.80	10.50	10.71	924,300	+0.09(+0.85%)
Nov 30, 2004	10.46	10.71	10.33	10.62	682,600	+0.20(+1.92%)
Nov 29, 2004	10.76	10.81	10.39	10.42	721,200	-0.22(-2.07%)
Nov 26, 2004	10.79	10.93	10.64	10.64	172,100	-0.23(-2.12%)
Nov 24, 2004	10.80	11.08	10.74	10.87	442,700	+0.02(+0.18%)
Nov 23, 2004	10.95	10.99	10.42	10.85	398,000	-0.01(-0.09%)
Nov 22, 2004	10.29	10.90	10.15	10.86	555,100	+0.37(+3.53%)
Nov 19, 2004	10.77	10.96	10.49	10.49	417,700	-0.29(-2.69%)
Nov 18, 2004	10.57	10.96	10.30	10.78	541,600	+0.13(+1.22%)
Nov 17, 2004	11.01	11.37	10.56	10.65	927,100	-0.52(-4.66%)
Nov 16, 2004	11.50	11.69	10.84	11.17	769,300	-0.52(-4.45%)
Nov 15, 2004	11.66	11.74	11.50	11.69	399,100	-0.05(-0.43%)
Nov 12, 2004	11.99	12.05	11.50	11.74	655,200	-0.17(-1.43%)
Nov 11, 2004	11.51	12.00	11.30	11.91	523,100	+0.43(+3.75%)
Nov 10, 2004	11.70	11.73	11.27	11.48	371,800	+0.02(+0.17%)
Nov 09, 2004	11.23	11.53	11.06	11.46	376,100	+0.28(+2.50%)
Nov 08, 2004	11.14	11.20	10.96	11.18	524,800	-0.13(-1.15%)
Nov 05, 2004	10.84	11.40	10.81	11.31	455,200	+0.31(+2.82%)
Nov 04, 2004	11.43	11.50	10.82	11.00	936,700	-0.42(-3.68%)
Nov 03, 2004	11.16	11.60	11.04	11.42	502,200	+0.58(+5.35%)
Nov 02, 2004	11.55	11.64	10.83	10.84	820,300	-0.63(-5.49%)

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.