Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.855	9.987	9.855	9.979	3,963	+0.04(+0.44%)
Jan 28, 2005	9.892	9.935	9.892	9.935	273	+0.05(+0.52%)
Jan 27, 2005	9.862	9.906	9.862	9.884	1,230	-0.02(-0.22%)
Jan 26, 2005	9.870	9.972	9.855	9.906	11,344	+0.05(+0.52%)
Jan 25, 2005	9.811	9.899	9.811	9.855	7,517	+0.04(+0.41%)
Jan 24, 2005	9.811	9.877	9.811	9.815	2,323	+0.01(+0.11%)
Jan 21, 2005	9.804	9.855	9.804	9.804	2,186	-0.07(-0.74%)
Jan 20, 2005	9.943	9.950	9.877	9.877	9,841	-0.08(-0.81%)
Jan 19, 2005	9.935	10.06	9.935	9.957	4,100	+0.04(+0.37%)
Jan 18, 2005	9.928	9.928	9.913	9.921	9,704	-0.01(-0.07%)
Jan 14, 2005	9.935	9.935	9.928	9.928	2,323	+0.01(+0.07%)
Jan 13, 2005	10.13	10.13	9.921	9.921	14,215	-0.21(-2.09%)
Jan 12, 2005	10.26	10.27	10.13	10.13	5,193	-0.20(-1.91%)
Jan 11, 2005	10.38	10.46	10.26	10.33	10,934	-0.06(-0.56%)
Jan 10, 2005	10.68	10.68	10.39	10.39	16,538	-0.31(-2.87%)
Jan 07, 2005	10.70	10.73	10.65	10.70	7,790	-0.03(-0.27%)
Jan 06, 2005	10.73	10.79	10.61	10.73	21,869	+0.01(+0.07%)
Jan 05, 2005	10.68	10.72	10.67	10.72	9,567	+0.04(+0.34%)
Jan 04, 2005	10.72	10.93	10.68	10.68	26,516	-0.04(-0.34%)
Jan 03, 2005	10.68	10.72	10.64	10.72	11,481	+0.04(+0.34%)
Dec 31, 2004	10.70	10.72	10.68	10.68	1,093	-0.04(-0.41%)
Dec 30, 2004	10.68	10.74	10.68	10.73	4,373	+0.12(+1.10%)
Dec 29, 2004	10.49	10.62	10.46	10.61	10,934	+0.12(+1.12%)
Dec 28, 2004	10.46	10.53	10.40	10.49	12,164	+0.11(+1.06%)
Dec 27, 2004	10.28	10.38	10.24	10.38	71,621	+0.07(+0.64%)
Dec 23, 2004	10.21	10.32	10.15	10.32	13,941	+0.15(+1.51%)
Dec 22, 2004	10.10	10.17	10.10	10.16	1,230	+0.06(+0.58%)
Dec 21, 2004	10.07	10.11	10.06	10.10	10,797	+0.07(+0.66%)
Dec 20, 2004	9.921	10.04	9.899	10.04	9,021	+0.12(+1.18%)
Dec 17, 2004	9.921	9.921	9.921	9.921	4,373	-0.01(-0.07%)
Dec 16, 2004	9.950	9.950	9.892	9.928	8,884	-0.01(-0.15%)
Dec 15, 2004	9.767	9.943	9.767	9.943	6,560	+0.18(+1.80%)
Dec 14, 2004	9.753	9.767	9.738	9.767	5,330	+0.01(+0.15%)
Dec 13, 2004	9.731	9.753	9.709	9.753	39,364	+0.02(+0.23%)
Dec 10, 2004	9.709	9.767	9.679	9.731	4,783	+0.02(+0.23%)
Dec 09, 2004	9.753	9.753	9.694	9.709	4,373	+0.03(+0.30%)
Dec 08, 2004	9.614	9.679	9.614	9.679	4,237	+0.06(+0.61%)
Dec 07, 2004	9.526	9.621	9.526	9.621	5,740	+0.10(+1.00%)
Dec 06, 2004	9.657	9.657	9.511	9.526	11,891	-0.13(-1.36%)
Dec 03, 2004	9.628	9.672	9.621	9.657	17,358	-0.01(-0.08%)
Dec 02, 2004	9.621	9.665	9.621	9.665	6,560	+0.04(+0.46%)
Dec 01, 2004	9.782	9.782	9.570	9.621	62,190	-0.23(-2.38%)
Nov 30, 2004	10.02	10.03	9.855	9.855	8,337	-0.10(-0.96%)
Nov 29, 2004	9.994	9.994	9.950	9.950	7,927	-0.04(-0.44%)
Nov 26, 2004	10.05	10.05	9.994	9.994	1,913	-0.03(-0.29%)
Nov 24, 2004	10.10	10.10	10.02	10.02	1,913	-0.07(-0.73%)
Nov 23, 2004	10.17	10.17	10.09	10.10	2,460	-0.07(-0.72%)
Nov 22, 2004	10.20	10.21	10.15	10.17	8,884	-0.07(-0.71%)
Nov 19, 2004	10.25	10.31	10.24	10.24	13,941	-0.04(-0.36%)
Nov 18, 2004	10.24	10.28	10.17	10.28	23,099	+0.04(+0.36%)
Nov 17, 2004	10.14	10.24	10.13	10.24	3,827	+0.12(+1.16%)
Nov 16, 2004	10.19	10.21	10.13	10.13	16,128	-0.02(-0.22%)
Nov 15, 2004	10.15	10.20	10.13	10.15	15,171	+0.01(+0.07%)
Nov 12, 2004	10.14	10.14	10.14	10.14	410	+0.01(+0.15%)
Nov 11, 2004	10.13	10.13	10.13	10.13	1,503	+0.03(+0.29%)
Nov 10, 2004	10.02	10.10	10.02	10.10	13,668	+0.01(+0.07%)
Nov 09, 2004	9.870	10.09	9.870	10.09	10,661	+0.15(+1.47%)
Nov 08, 2004	10.06	10.06	9.943	9.943	5,193	-0.12(-1.16%)
Nov 05, 2004	9.701	10.16	9.701	10.06	24,056	+0.45(+4.72%)
Nov 04, 2004	9.592	9.694	9.592	9.606	2,596	+0.04(+0.46%)
Nov 03, 2004	9.584	9.592	9.511	9.562	24,739	-0.07(-0.68%)
Nov 02, 2004	9.665	9.665	9.621	9.628	1,640	-0.04(-0.38%)

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.