Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.24	10.29	10.21	10.29	668,906	+0.08(+0.79%)
Jan 28, 2005	10.22	10.24	10.17	10.21	1,015,312	-0.04(-0.35%)
Jan 27, 2005	10.13	10.25	10.13	10.24	856,406	+0.12(+1.20%)
Jan 26, 2005	10.12	10.14	10.09	10.12	850,312	+0.02(+0.19%)
Jan 25, 2005	10.18	10.18	10.07	10.10	667,031	-0.02(-0.19%)
Jan 24, 2005	10.17	10.24	10.09	10.12	594,375	-0.04(-0.42%)
Jan 21, 2005	10.17	10.24	10.10	10.17	607,968	-0.04(-0.36%)
Jan 20, 2005	10.19	10.24	10.16	10.20	731,250	+0.00(+0.02%)
Jan 19, 2005	10.18	10.24	10.18	10.20	793,125	+0.02(+0.21%)
Jan 18, 2005	10.03	10.18	10.00	10.18	1,051,875	+0.16(+1.62%)
Jan 14, 2005	10.07	10.07	9.946	10.02	1,091,718	-0.04(-0.38%)
Jan 13, 2005	10.21	10.21	10.05	10.05	688,125	-0.15(-1.44%)
Jan 12, 2005	10.24	10.24	10.14	10.20	503,906	-0.03(-0.29%)
Jan 11, 2005	10.28	10.28	10.12	10.23	753,281	-0.04(-0.44%)
Jan 10, 2005	10.22	10.30	10.19	10.28	510,937	+0.06(+0.63%)
Jan 07, 2005	10.27	10.37	10.21	10.21	660,000	-0.02(-0.21%)
Jan 06, 2005	10.18	10.23	10.10	10.23	857,343	+0.01(+0.13%)
Jan 05, 2005	10.24	10.31	10.15	10.22	937,031	+0.03(+0.31%)
Jan 04, 2005	10.35	10.37	10.11	10.19	898,125	-0.06(-0.60%)
Jan 03, 2005	10.40	10.41	10.19	10.25	1,259,531	-0.13(-1.29%)
Dec 31, 2004	10.38	10.48	10.38	10.39	429,375	-0.04(-0.35%)
Dec 30, 2004	10.33	10.49	10.33	10.42	404,062	+0.10(+0.93%)
Dec 29, 2004	10.36	10.36	10.28	10.33	407,343	-0.03(-0.29%)
Dec 28, 2004	10.31	10.39	10.25	10.36	543,750	+0.05(+0.45%)
Dec 27, 2004	10.34	10.40	10.30	10.31	447,656	-0.01(-0.06%)
Dec 23, 2004	10.45	10.46	10.31	10.31	517,031	-0.12(-1.17%)
Dec 22, 2004	10.39	10.50	10.39	10.44	785,625	+0.06(+0.60%)
Dec 21, 2004	10.32	10.38	10.31	10.37	491,250	+0.08(+0.81%)
Dec 20, 2004	10.38	10.44	10.28	10.29	445,781	-0.04(-0.35%)
Dec 17, 2004	10.42	10.49	10.31	10.33	1,556,250	-0.20(-1.88%)
Dec 16, 2004	10.51	10.55	10.47	10.53	460,312	+0.03(+0.28%)
Dec 15, 2004	10.58	10.58	10.45	10.50	622,500	-0.06(-0.59%)
Dec 14, 2004	10.65	10.69	10.52	10.56	909,843	-0.08(-0.72%)
Dec 13, 2004	10.46	10.63	10.46	10.63	1,011,093	+0.20(+1.88%)
Dec 10, 2004	10.39	10.47	10.24	10.44	633,281	+0.06(+0.58%)
Dec 09, 2004	10.30	10.41	10.24	10.38	704,062	+0.05(+0.48%)
Dec 08, 2004	10.28	10.37	10.28	10.33	482,812	+0.05(+0.46%)
Dec 07, 2004	10.37	10.43	10.28	10.28	1,027,031	-0.10(-0.92%)
Dec 06, 2004	10.29	10.40	10.28	10.38	876,562	+0.10(+0.98%)
Dec 03, 2004	10.14	10.32	10.14	10.28	819,375	+0.11(+1.09%)
Dec 02, 2004	10.24	10.29	10.12	10.17	925,312	-0.14(-1.32%)
Dec 01, 2004	10.24	10.33	10.21	10.30	718,125	+0.06(+0.58%)
Nov 30, 2004	10.23	10.30	10.21	10.24	943,125	+0.00(+0.04%)
Nov 29, 2004	10.13	10.24	10.08	10.24	1,106,250	+0.13(+1.33%)
Nov 26, 2004	10.19	10.20	10.11	10.11	206,250	-0.06(-0.61%)
Nov 24, 2004	10.20	10.20	10.06	10.17	359,062	+0.00(+0.00%)
Nov 23, 2004	10.24	10.24	10.11	10.17	594,375	-0.06(-0.60%)
Nov 22, 2004	10.14	10.23	10.05	10.23	462,656	+0.14(+1.37%)
Nov 19, 2004	10.19	10.20	10.05	10.09	613,593	-0.06(-0.63%)
Nov 18, 2004	10.24	10.24	10.15	10.15	631,406	-0.09(-0.83%)
Nov 17, 2004	10.18	10.25	10.18	10.24	937,500	+0.05(+0.48%)
Nov 16, 2004	10.24	10.24	10.15	10.19	535,312	-0.03(-0.27%)
Nov 15, 2004	10.13	10.22	10.08	10.22	703,593	+0.05(+0.53%)
Nov 12, 2004	10.05	10.17	9.997	10.17	683,437	+0.09(+0.91%)
Nov 11, 2004	9.993	10.08	9.958	10.07	615,000	+0.10(+1.01%)
Nov 10, 2004	9.995	10.04	9.963	9.973	512,812	-0.01(-0.09%)
Nov 09, 2004	9.995	10.03	9.943	9.982	791,718	-0.01(-0.09%)
Nov 08, 2004	10.03	10.04	9.952	9.990	618,750	-0.01(-0.11%)
Nov 05, 2004	10.03	10.05	9.971	10.00	1,014,375	-0.03(-0.26%)
Nov 04, 2004	9.920	10.04	9.879	10.03	1,301,250	+0.15(+1.47%)
Nov 03, 2004	9.783	9.903	9.771	9.882	1,369,687	+0.14(+1.45%)
Nov 02, 2004	9.664	9.786	9.662	9.741	1,210,312	+0.11(+1.13%)

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.