Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.30	10.34	10.25	10.31	776,403	+0.01(+0.10%)
Jan 28, 2005	10.26	10.34	10.24	10.30	640,555	+0.01(+0.13%)
Jan 27, 2005	9.840	10.37	9.840	10.29	646,253	-0.10(-0.96%)
Jan 26, 2005	10.31	10.39	10.26	10.39	1,088,884	+0.15(+1.50%)
Jan 25, 2005	10.14	10.26	9.990	10.23	1,033,105	+0.15(+1.45%)
Jan 24, 2005	9.837	10.12	9.837	10.09	1,006,115	+0.35(+3.63%)
Jan 21, 2005	9.770	9.837	9.630	9.734	1,163,555	+0.13(+1.35%)
Jan 20, 2005	9.677	9.700	9.544	9.604	622,862	-0.07(-0.76%)
Jan 19, 2005	9.664	9.727	9.654	9.677	536,195	+0.03(+0.28%)
Jan 18, 2005	9.670	9.787	9.644	9.650	1,034,304	+0.04(+0.38%)
Jan 14, 2005	9.670	9.714	9.534	9.614	802,793	-0.08(-0.86%)
Jan 13, 2005	9.504	9.744	9.490	9.697	902,355	+0.24(+2.57%)
Jan 12, 2005	9.377	9.470	9.360	9.454	609,667	+0.08(+0.82%)
Jan 11, 2005	9.320	9.430	9.280	9.377	666,345	+0.04(+0.43%)
Jan 10, 2005	9.314	9.437	9.304	9.337	978,526	+0.07(+0.79%)
Jan 07, 2005	9.420	9.427	9.237	9.264	1,153,659	-0.10(-1.10%)
Jan 06, 2005	9.304	9.470	9.300	9.367	1,111,975	+0.09(+0.93%)
Jan 05, 2005	9.370	9.420	9.277	9.280	735,019	-0.08(-0.89%)
Jan 04, 2005	9.507	9.567	9.344	9.364	770,105	-0.11(-1.20%)
Jan 03, 2005	9.804	9.804	9.427	9.477	1,004,616	-0.34(-3.46%)
Dec 31, 2004	9.877	9.897	9.777	9.817	376,056	-0.01(-0.10%)
Dec 30, 2004	9.904	9.914	9.810	9.827	324,476	-0.07(-0.71%)
Dec 29, 2004	9.870	9.937	9.820	9.897	438,132	-0.04(-0.37%)
Dec 28, 2004	9.804	10.00	9.754	9.934	1,201,041	+0.12(+1.19%)
Dec 27, 2004	10.08	10.08	9.787	9.817	1,086,185	-0.18(-1.83%)
Dec 23, 2004	10.00	10.08	9.937	10.00	316,679	-0.00(-0.03%)
Dec 22, 2004	10.03	10.10	9.840	10.00	655,549	+0.00(+0.00%)
Dec 21, 2004	10.07	10.07	9.954	10.00	646,553	-0.03(-0.30%)
Dec 20, 2004	10.04	10.14	10.00	10.03	660,647	+0.04(+0.43%)
Dec 17, 2004	9.914	10.11	9.900	9.990	481,016	+0.11(+1.11%)
Dec 16, 2004	9.914	10.07	9.837	9.880	672,043	-0.13(-1.30%)
Dec 15, 2004	9.870	10.07	9.844	10.01	720,024	+0.21(+2.18%)
Dec 14, 2004	9.720	9.837	9.580	9.797	461,823	+0.14(+1.49%)
Dec 13, 2004	9.470	9.684	9.470	9.654	561,985	+0.20(+2.12%)
Dec 10, 2004	9.487	9.580	9.374	9.454	614,165	-0.02(-0.18%)
Dec 09, 2004	9.617	9.630	9.427	9.470	685,538	-0.08(-0.84%)
Dec 08, 2004	9.220	9.560	9.123	9.550	871,167	+0.28(+3.02%)
Dec 07, 2004	9.537	9.587	9.254	9.270	845,377	-0.24(-2.52%)
Dec 06, 2004	9.544	9.554	9.470	9.510	597,071	+0.04(+0.42%)
Dec 03, 2004	9.290	9.494	9.270	9.470	1,171,352	+0.04(+0.42%)
Dec 02, 2004	9.604	9.607	9.220	9.430	1,620,281	-0.25(-2.58%)
Dec 01, 2004	10.08	10.12	9.627	9.680	1,094,281	-0.42(-4.19%)
Nov 30, 2004	10.08	10.16	10.07	10.10	615,664	+0.05(+0.53%)
Nov 29, 2004	10.30	10.37	9.954	10.05	953,935	-0.23(-2.27%)
Nov 26, 2004	10.27	10.38	10.21	10.28	386,552	-0.02(-0.23%)
Nov 24, 2004	10.17	10.34	10.07	10.31	1,013,312	+0.14(+1.41%)
Nov 23, 2004	10.07	10.17	10.07	10.16	995,019	+0.11(+1.10%)
Nov 22, 2004	9.987	10.16	9.987	10.05	1,121,571	+0.12(+1.21%)
Nov 19, 2004	9.580	9.970	9.570	9.934	858,572	+0.36(+3.80%)
Nov 18, 2004	9.644	9.770	9.480	9.570	917,949	-0.08(-0.86%)
Nov 17, 2004	9.670	9.674	9.610	9.654	1,218,434	+0.01(+0.14%)
Nov 16, 2004	9.570	9.667	9.557	9.640	819,287	+0.06(+0.63%)
Nov 15, 2004	9.670	9.687	9.467	9.580	1,449,646	-0.09(-0.90%)
Nov 12, 2004	9.437	9.734	9.420	9.667	1,239,426	+0.21(+2.26%)
Nov 11, 2004	9.620	9.624	9.374	9.454	1,257,419	-0.21(-2.17%)
Nov 10, 2004	9.654	9.720	9.517	9.664	1,578,297	-0.07(-0.72%)
Nov 09, 2004	9.997	10.00	9.003	9.734	3,650,805	-0.26(-2.64%)
Nov 08, 2004	10.37	10.39	9.970	9.997	1,382,171	-0.39(-3.76%)
Nov 05, 2004	10.41	10.41	10.23	10.39	940,140	+0.16(+1.57%)
Nov 04, 2004	10.33	10.40	10.21	10.23	1,093,982	-0.06(-0.62%)
Nov 03, 2004	10.42	10.44	10.17	10.29	891,859	+0.12(+1.18%)
Nov 02, 2004	10.45	10.45	10.11	10.17	1,057,096	-0.30(-2.83%)

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.