Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.20	10.52	10.15	10.52	2,004,278	+0.47(+4.68%)
Jan 28, 2005	10.25	10.25	9.950	10.05	1,921,956	-0.14(-1.35%)
Jan 27, 2005	10.04	10.29	9.922	10.19	1,882,964	+0.20(+2.03%)
Jan 26, 2005	10.07	10.11	9.883	9.982	1,333,622	+0.02(+0.15%)
Jan 25, 2005	9.727	10.05	9.662	9.967	2,495,684	+0.30(+3.16%)
Jan 24, 2005	9.875	9.912	9.465	9.662	5,027,896	-0.18(-1.83%)
Jan 21, 2005	10.12	10.19	9.828	9.842	2,769,858	-0.26(-2.55%)
Jan 20, 2005	10.42	10.44	10.07	10.10	2,490,628	-0.26(-2.53%)
Jan 19, 2005	10.50	10.53	10.32	10.36	1,636,144	-0.01(-0.14%)
Jan 18, 2005	10.46	10.47	10.11	10.38	2,980,096	-0.07(-0.69%)
Jan 14, 2005	10.10	10.48	10.06	10.45	3,132,394	+0.44(+4.45%)
Jan 13, 2005	10.06	10.12	9.938	10.01	1,741,444	-0.04(-0.40%)
Jan 12, 2005	10.11	10.21	9.945	10.04	1,834,918	-0.04(-0.35%)
Jan 11, 2005	9.950	10.23	9.893	10.08	2,166,920	-0.12(-1.18%)
Jan 10, 2005	10.12	10.30	10.06	10.20	2,389,498	-0.06(-0.54%)
Jan 07, 2005	10.47	10.52	10.07	10.26	2,850,906	-0.15(-1.42%)
Jan 06, 2005	10.35	10.56	9.623	10.40	10,011,900	-0.29(-2.73%)
Jan 05, 2005	10.77	10.94	10.57	10.70	3,021,298	-0.13(-1.22%)
Jan 04, 2005	11.19	11.19	10.76	10.83	2,320,954	-0.13(-1.23%)
Jan 03, 2005	11.29	11.43	10.94	10.96	2,703,272	-0.14(-1.24%)
Dec 31, 2004	11.32	11.32	11.10	11.10	1,351,800	-0.20(-1.73%)
Dec 30, 2004	11.25	11.32	11.18	11.29	1,105,200	+0.08(+0.76%)
Dec 29, 2004	11.22	11.33	11.18	11.21	1,340,800	-0.03(-0.31%)
Dec 28, 2004	11.12	11.25	10.98	11.24	1,679,200	+0.34(+3.09%)
Dec 27, 2004	10.96	11.10	10.87	10.91	928,600	+0.04(+0.39%)
Dec 23, 2004	10.98	11.10	10.77	10.87	1,427,200	-0.04(-0.41%)
Dec 22, 2004	10.74	10.98	10.64	10.91	1,630,400	+0.19(+1.72%)
Dec 21, 2004	10.55	10.73	10.45	10.72	1,931,800	+0.22(+2.14%)
Dec 20, 2004	10.82	10.93	10.45	10.50	2,652,000	-0.32(-2.96%)
Dec 17, 2004	10.81	10.93	10.69	10.82	2,369,200	-0.01(-0.12%)
Dec 16, 2004	10.92	11.03	10.82	10.83	1,313,000	-0.19(-1.75%)
Dec 15, 2004	11.13	11.19	10.96	11.03	1,662,600	-0.01(-0.09%)
Dec 14, 2004	10.89	11.04	10.72	11.04	3,223,800	+0.27(+2.51%)
Dec 13, 2004	10.94	11.04	10.59	10.77	2,491,000	+0.04(+0.42%)
Dec 10, 2004	10.90	10.91	10.63	10.72	1,481,200	-0.08(-0.79%)
Dec 09, 2004	10.70	10.85	10.53	10.80	3,275,200	+0.09(+0.89%)
Dec 08, 2004	10.65	10.80	10.50	10.71	4,284,600	+0.11(+1.06%)
Dec 07, 2004	10.62	10.77	10.45	10.60	2,702,800	+0.09(+0.83%)
Dec 06, 2004	10.36	10.57	10.31	10.51	3,189,400	+0.04(+0.33%)
Dec 03, 2004	10.51	10.62	10.31	10.47	4,457,600	-0.14(-1.37%)
Dec 02, 2004	10.80	10.99	10.54	10.62	3,708,600	-0.35(-3.17%)
Dec 01, 2004	10.76	11.05	10.71	10.97	2,686,200	+0.34(+3.22%)
Nov 30, 2004	10.88	10.88	10.40	10.62	3,944,000	-0.25(-2.30%)
Nov 29, 2004	11.22	11.22	10.81	10.88	2,195,000	-0.28(-2.49%)
Nov 26, 2004	11.20	11.23	11.10	11.15	465,400	+0.01(+0.07%)
Nov 24, 2004	11.15	11.36	11.04	11.14	1,563,400	+0.06(+0.59%)
Nov 23, 2004	10.73	11.20	10.59	11.08	3,664,000	+0.30(+2.76%)
Nov 22, 2004	10.95	10.96	10.55	10.78	3,131,200	-0.08(-0.74%)
Nov 19, 2004	11.20	11.27	10.72	10.86	4,861,800	-0.55(-4.84%)
Nov 18, 2004	10.94	11.51	10.81	11.41	4,178,800	+0.41(+3.73%)
Nov 17, 2004	11.56	11.62	10.90	11.01	4,704,400	-0.44(-3.82%)
Nov 16, 2004	11.55	11.58	11.31	11.44	3,747,800	-0.31(-2.68%)
Nov 15, 2004	11.77	12.12	11.64	11.76	5,059,400	-0.02(-0.13%)
Nov 12, 2004	11.20	11.80	11.13	11.77	4,162,000	+0.65(+5.82%)
Nov 11, 2004	11.26	11.27	10.70	11.12	6,890,600	-0.18(-1.57%)
Nov 10, 2004	11.10	11.34	11.02	11.30	2,643,800	+0.22(+1.96%)
Nov 09, 2004	11.25	11.31	11.01	11.09	2,003,000	-0.12(-1.05%)
Nov 08, 2004	10.99	11.28	10.93	11.20	2,595,600	+0.29(+2.66%)
Nov 05, 2004	10.99	11.06	10.75	10.91	2,680,200	+0.03(+0.25%)
Nov 04, 2004	10.47	10.91	10.19	10.88	2,571,600	+0.55(+5.35%)
Nov 03, 2004	10.57	10.68	10.22	10.33	2,113,800	-0.01(-0.10%)
Nov 02, 2004	10.45	10.46	10.15	10.34	1,340,600	-0.07(-0.67%)

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.