Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.40	10.61	10.38	10.58	5,018,924	+0.29(+2.81%)
Jan 28, 2005	10.36	10.43	10.27	10.29	5,765,788	-0.04(-0.40%)
Jan 27, 2005	10.30	10.39	10.21	10.33	5,347,226	-0.07(-0.71%)
Jan 26, 2005	10.41	10.47	10.37	10.40	3,853,181	+0.02(+0.20%)
Jan 25, 2005	10.28	10.41	10.24	10.38	3,667,577	+0.14(+1.40%)
Jan 24, 2005	10.28	10.36	10.20	10.24	4,311,469	-0.02(-0.15%)
Jan 21, 2005	10.35	10.42	10.26	10.26	5,548,403	-0.13(-1.27%)
Jan 20, 2005	10.57	10.57	10.38	10.39	3,977,446	-0.20(-1.90%)
Jan 19, 2005	10.73	10.73	10.58	10.59	3,730,504	-0.13(-1.20%)
Jan 18, 2005	10.60	10.76	10.52	10.72	4,695,389	+0.05(+0.47%)
Jan 14, 2005	10.54	10.71	10.54	10.67	3,403,473	+0.16(+1.53%)
Jan 13, 2005	10.64	10.64	10.46	10.51	2,812,339	-0.13(-1.20%)
Jan 12, 2005	10.65	10.66	10.43	10.64	5,290,020	-0.04(-0.35%)
Jan 11, 2005	10.70	10.80	10.67	10.67	7,714,625	+0.09(+0.82%)
Jan 10, 2005	10.56	10.65	10.49	10.59	3,833,476	+0.03(+0.24%)
Jan 07, 2005	10.66	10.69	10.48	10.56	3,531,235	-0.09(-0.89%)
Jan 06, 2005	10.57	10.77	10.56	10.66	5,476,894	+0.07(+0.65%)
Jan 05, 2005	10.67	10.73	10.58	10.59	4,887,031	-0.10(-0.90%)
Jan 04, 2005	10.83	10.85	10.67	10.68	5,813,460	-0.13(-1.16%)
Jan 03, 2005	11.04	11.04	10.79	10.81	4,311,151	-0.22(-2.00%)
Dec 31, 2004	11.05	11.10	11.01	11.03	1,373,275	-0.02(-0.18%)
Dec 30, 2004	11.01	11.08	10.99	11.05	2,091,536	+0.06(+0.56%)
Dec 29, 2004	10.99	11.05	10.98	10.99	1,938,349	+0.01(+0.06%)
Dec 28, 2004	10.86	11.01	10.85	10.98	3,366,289	+0.09(+0.81%)
Dec 27, 2004	10.99	11.05	10.89	10.89	2,351,190	-0.08(-0.73%)
Dec 23, 2004	11.01	11.06	10.97	10.97	2,507,873	-0.01(-0.07%)
Dec 22, 2004	11.10	11.15	10.98	10.98	4,123,323	-0.10(-0.91%)
Dec 21, 2004	11.03	11.09	10.97	11.08	3,586,852	+0.12(+1.13%)
Dec 20, 2004	11.05	11.07	10.86	10.96	3,327,516	-0.07(-0.64%)
Dec 17, 2004	10.97	11.13	10.97	11.03	5,554,123	+0.01(+0.10%)
Dec 16, 2004	10.96	11.09	10.94	11.02	3,843,646	+0.04(+0.33%)
Dec 15, 2004	10.85	11.01	10.83	10.98	3,159,392	+0.09(+0.87%)
Dec 14, 2004	10.88	10.98	10.87	10.89	3,578,271	-0.03(-0.32%)
Dec 13, 2004	10.85	10.96	10.75	10.92	2,632,774	+0.17(+1.61%)
Dec 10, 2004	10.80	10.87	10.75	10.75	2,910,226	-0.06(-0.51%)
Dec 09, 2004	10.73	10.84	10.62	10.80	5,374,240	+0.01(+0.09%)
Dec 08, 2004	10.78	10.91	10.74	10.79	3,176,236	+0.06(+0.53%)
Dec 07, 2004	10.85	10.95	10.74	10.74	4,792,322	-0.11(-1.01%)
Dec 06, 2004	10.70	10.99	10.65	10.85	7,005,899	+0.14(+1.31%)
Dec 03, 2004	10.70	10.79	10.63	10.71	3,906,574	+0.08(+0.74%)
Dec 02, 2004	10.67	10.69	10.58	10.63	2,773,565	-0.06(-0.57%)
Dec 01, 2004	10.48	10.69	10.43	10.69	3,770,549	+0.18(+1.69%)
Nov 30, 2004	10.54	10.63	10.48	10.51	3,274,441	-0.07(-0.64%)
Nov 29, 2004	10.62	10.67	10.42	10.58	4,245,364	-0.02(-0.19%)
Nov 26, 2004	10.68	10.68	10.55	10.60	1,709,841	-0.05(-0.43%)
Nov 24, 2004	10.66	10.76	10.56	10.65	3,698,087	-0.06(-0.54%)
Nov 23, 2004	10.75	10.80	10.62	10.70	4,005,732	-0.02(-0.16%)
Nov 22, 2004	10.59	10.74	10.54	10.72	3,465,129	+0.13(+1.22%)
Nov 19, 2004	10.71	10.73	10.58	10.59	2,996,671	-0.11(-1.03%)
Nov 18, 2004	10.59	10.71	10.56	10.70	3,134,920	+0.09(+0.81%)
Nov 17, 2004	10.73	10.85	10.56	10.62	3,455,277	-0.09(-0.84%)
Nov 16, 2004	10.70	10.76	10.65	10.71	2,399,180	+0.00(+0.01%)
Nov 15, 2004	10.78	10.80	10.64	10.70	2,728,754	-0.09(-0.84%)
Nov 12, 2004	10.64	10.80	10.59	10.80	2,922,938	+0.08(+0.76%)
Nov 11, 2004	10.62	10.75	10.56	10.71	2,788,185	+0.10(+0.92%)
Nov 10, 2004	10.63	10.70	10.58	10.62	2,246,311	+0.04(+0.42%)
Nov 09, 2004	10.60	10.65	10.49	10.57	3,990,477	-0.11(-1.06%)
Nov 08, 2004	10.61	10.72	10.56	10.69	2,902,598	+0.08(+0.73%)
Nov 05, 2004	10.74	10.78	10.55	10.61	5,469,585	-0.10(-0.97%)
Nov 04, 2004	10.43	10.76	10.41	10.71	5,810,599	+0.27(+2.61%)
Nov 03, 2004	10.43	10.56	10.37	10.44	7,902,453	+0.13(+1.27%)
Nov 02, 2004	10.30	10.37	10.21	10.31	11,853,840	+0.20(+1.95%)

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.