Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.849	9.010	8.849	8.918	241,934	+0.08(+0.87%)
Jan 28, 2005	8.987	9.049	8.787	8.841	405,825	-0.12(-1.29%)
Jan 27, 2005	9.018	9.126	8.910	8.957	336,496	-0.08(-0.94%)
Jan 26, 2005	8.995	9.149	8.964	9.041	520,939	+0.08(+0.94%)
Jan 25, 2005	9.049	9.141	8.941	8.957	511,053	-0.05(-0.60%)
Jan 24, 2005	9.226	9.226	9.010	9.010	255,461	-0.20(-2.17%)
Jan 21, 2005	9.295	9.295	9.187	9.210	628,638	-0.02(-0.25%)
Jan 20, 2005	9.195	9.279	9.156	9.233	425,726	+0.01(+0.08%)
Jan 19, 2005	9.295	9.318	9.172	9.226	334,025	-0.08(-0.83%)
Jan 18, 2005	9.241	9.364	9.187	9.303	471,641	+0.07(+0.75%)
Jan 14, 2005	9.241	9.372	9.203	9.233	242,974	+0.02(+0.25%)
Jan 13, 2005	9.226	9.287	9.164	9.210	255,071	-0.01(-0.08%)
Jan 12, 2005	9.303	9.341	9.218	9.218	313,343	-0.01(-0.08%)
Jan 11, 2005	9.264	9.264	9.156	9.226	555,408	-0.08(-0.83%)
Jan 10, 2005	9.226	9.341	9.149	9.303	423,384	+0.06(+0.67%)
Jan 07, 2005	9.303	9.318	9.195	9.241	312,823	+0.01(+0.08%)
Jan 06, 2005	9.172	9.249	9.087	9.233	839,225	+0.12(+1.26%)
Jan 05, 2005	9.041	9.195	9.041	9.118	292,922	-0.04(-0.42%)
Jan 04, 2005	9.456	9.510	9.057	9.156	376,168	-0.27(-2.85%)
Jan 03, 2005	9.756	9.795	9.418	9.426	165,842	-0.26(-2.70%)
Dec 31, 2004	9.625	9.787	9.572	9.687	144,119	+0.08(+0.88%)
Dec 30, 2004	9.610	9.787	9.518	9.602	246,096	-0.03(-0.32%)
Dec 29, 2004	9.456	9.687	9.456	9.633	207,855	+0.14(+1.46%)
Dec 28, 2004	9.495	9.572	9.426	9.495	131,112	+0.05(+0.49%)
Dec 27, 2004	9.333	9.502	9.333	9.449	200,831	+0.12(+1.32%)
Dec 23, 2004	9.233	9.510	9.233	9.326	276,403	+0.05(+0.50%)
Dec 22, 2004	9.356	9.495	9.264	9.279	278,484	-0.15(-1.63%)
Dec 21, 2004	9.533	9.602	9.418	9.433	265,347	-0.02(-0.24%)
Dec 20, 2004	9.518	9.595	9.326	9.456	141,778	-0.10(-1.05%)
Dec 17, 2004	9.564	9.687	9.502	9.556	209,025	-0.06(-0.64%)
Dec 16, 2004	9.710	9.779	9.610	9.618	228,536	-0.12(-1.26%)
Dec 15, 2004	9.564	9.741	9.564	9.741	193,937	+0.15(+1.60%)
Dec 14, 2004	9.318	9.633	9.318	9.587	247,657	+0.28(+2.97%)
Dec 13, 2004	9.549	9.549	9.310	9.310	374,347	-0.25(-2.57%)
Dec 10, 2004	9.418	9.648	9.402	9.556	216,960	+0.06(+0.65%)
Dec 09, 2004	9.572	9.602	9.326	9.495	266,127	-0.07(-0.72%)
Dec 08, 2004	9.710	9.741	9.495	9.564	204,473	-0.15(-1.50%)
Dec 07, 2004	9.902	9.971	9.710	9.710	199,270	-0.17(-1.71%)
Dec 06, 2004	10.01	10.03	9.833	9.879	322,448	-0.15(-1.53%)
Dec 03, 2004	10.17	10.21	9.802	10.03	510,923	+0.03(+0.31%)
Dec 02, 2004	9.856	10.02	9.779	10.00	278,614	+0.17(+1.72%)
Dec 01, 2004	9.702	9.933	9.695	9.833	381,501	+0.15(+1.59%)
Nov 30, 2004	9.818	9.825	9.679	9.679	183,531	-0.12(-1.18%)
Nov 29, 2004	9.802	9.948	9.664	9.795	466,178	+0.25(+2.58%)
Nov 26, 2004	9.610	9.618	9.549	9.549	39,151	+0.01(+0.08%)
Nov 24, 2004	9.449	9.664	9.449	9.541	158,297	+0.11(+1.14%)
Nov 23, 2004	9.572	9.602	9.349	9.433	223,463	-0.18(-1.92%)
Nov 22, 2004	9.633	9.641	9.395	9.618	287,329	-0.01(-0.08%)
Nov 19, 2004	9.756	9.802	9.564	9.625	230,097	-0.19(-1.96%)
Nov 18, 2004	9.764	9.833	9.587	9.818	216,049	+0.02(+0.16%)
Nov 17, 2004	9.618	9.856	9.618	9.802	218,261	+0.26(+2.74%)
Nov 16, 2004	9.687	9.687	9.387	9.541	145,680	-0.12(-1.27%)
Nov 15, 2004	9.549	9.802	9.418	9.664	243,234	+0.05(+0.56%)
Nov 12, 2004	9.456	9.618	9.341	9.610	208,245	+0.16(+1.71%)
Nov 11, 2004	9.326	9.487	9.264	9.449	196,018	+0.12(+1.24%)
Nov 10, 2004	9.203	9.433	9.203	9.333	181,450	-0.02(-0.25%)
Nov 09, 2004	9.264	9.402	9.233	9.356	162,720	+0.02(+0.16%)
Nov 08, 2004	9.518	9.525	9.310	9.341	269,769	-0.14(-1.46%)
Nov 05, 2004	9.264	9.502	9.241	9.479	359,519	+0.25(+2.75%)
Nov 04, 2004	9.033	9.318	9.010	9.226	172,605	+0.09(+1.01%)
Nov 03, 2004	9.410	9.472	9.072	9.133	249,478	-0.12(-1.33%)
Nov 02, 2004	9.372	9.372	9.149	9.256	370,445	-0.04(-0.41%)

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.