Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.750	10.25	9.750	10.25	50,846	+0.42(+4.28%)
Jan 28, 2005	9.650	9.989	9.650	9.829	23,081	+0.04(+0.40%)
Jan 27, 2005	10.20	10.20	9.730	9.790	18,790	-0.16(-1.61%)
Jan 26, 2005	10.68	10.68	9.810	9.950	25,104	-0.21(-2.07%)
Jan 25, 2005	9.940	10.17	9.640	10.16	32,871	+0.39(+3.99%)
Jan 24, 2005	10.06	10.18	9.640	9.770	33,287	-0.41(-4.03%)
Jan 21, 2005	10.84	10.85	10.10	10.18	30,826	-0.27(-2.58%)
Jan 20, 2005	10.16	10.57	10.10	10.45	62,999	+0.10(+0.97%)
Jan 19, 2005	10.51	10.94	10.10	10.35	81,961	-0.30(-2.82%)
Jan 18, 2005	10.94	10.94	10.50	10.65	56,478	-0.04(-0.37%)
Jan 14, 2005	11.61	12.17	10.40	10.69	694,715	+1.00(+10.32%)
Jan 13, 2005	10.10	10.25	9.550	9.690	98,936	-0.21(-2.12%)
Jan 12, 2005	9.220	9.913	8.800	9.900	132,506	+0.70(+7.61%)
Jan 11, 2005	9.890	10.04	9.010	9.200	171,062	-0.76(-7.63%)
Jan 10, 2005	12.17	12.17	9.860	9.960	271,395	-1.56(-13.54%)
Jan 07, 2005	11.36	11.80	11.36	11.52	41,545	+0.10(+0.88%)
Jan 06, 2005	11.45	11.55	11.11	11.42	38,578	+0.02(+0.18%)
Jan 05, 2005	11.36	11.85	11.08	11.40	52,645	-0.07(-0.61%)
Jan 04, 2005	12.20	12.25	11.00	11.47	113,281	-0.52(-4.34%)
Jan 03, 2005	12.46	12.46	11.80	11.99	57,010	-0.01(-0.08%)
Dec 31, 2004	11.71	12.74	11.26	12.00	180,200	+0.28(+2.39%)
Dec 30, 2004	11.73	12.45	11.71	11.72	66,700	-0.17(-1.46%)
Dec 29, 2004	11.83	12.09	11.70	11.89	50,500	-0.01(-0.05%)
Dec 28, 2004	12.10	12.25	11.81	11.90	73,400	-0.30(-2.46%)
Dec 27, 2004	12.04	12.48	12.04	12.20	45,800	-0.03(-0.25%)
Dec 23, 2004	12.27	12.49	12.10	12.23	45,100	-0.09(-0.73%)
Dec 22, 2004	12.77	13.02	12.14	12.32	150,800	-0.24(-1.91%)
Dec 21, 2004	11.80	13.24	11.50	12.56	356,200	+0.90(+7.72%)
Dec 20, 2004	11.46	11.95	11.42	11.66	85,700	-0.14(-1.19%)
Dec 17, 2004	11.95	12.20	11.03	11.80	86,200	-0.11(-0.92%)
Dec 16, 2004	12.22	12.26	11.65	11.91	72,900	-0.22(-1.81%)
Dec 15, 2004	12.28	12.48	11.64	12.13	119,200	+0.36(+3.06%)
Dec 14, 2004	12.13	12.65	11.57	11.77	188,600	-0.40(-3.29%)
Dec 13, 2004	12.83	13.15	12.10	12.17	192,900	-0.55(-4.32%)
Dec 10, 2004	12.19	13.45	12.19	12.72	314,200	+0.50(+4.09%)
Dec 09, 2004	12.78	12.96	11.91	12.22	213,300	-0.70(-5.40%)
Dec 08, 2004	13.21	13.51	12.62	12.92	298,600	-0.54(-4.03%)
Dec 07, 2004	14.85	14.85	13.37	13.46	295,300	-0.74(-5.21%)
Dec 06, 2004	15.81	15.83	14.00	14.20	752,900	-1.29(-8.33%)
Dec 03, 2004	14.13	15.56	13.53	15.49	1,273,700	+1.73(+12.57%)
Dec 02, 2004	13.73	14.70	13.36	13.76	848,500	+0.07(+0.50%)
Dec 01, 2004	15.84	15.92	13.55	13.69	1,852,800	-2.25(-14.11%)
Nov 30, 2004	15.92	18.09	15.22	15.94	6,623,200	+0.06(+0.38%)
Nov 29, 2004	12.80	15.97	12.20	15.88	9,262,500	+8.38(+111.73%)
Nov 26, 2004	7.840	7.840	7.360	7.500	44,000	+0.13(+1.76%)
Nov 24, 2004	7.850	7.850	7.300	7.370	126,600	-0.53(-6.71%)
Nov 23, 2004	7.110	8.250	7.110	7.900	141,600	+0.44(+5.90%)
Nov 22, 2004	8.080	8.590	7.040	7.460	276,700	-0.99(-11.72%)
Nov 19, 2004	8.670	9.230	8.250	8.450	102,200	-0.63(-6.94%)
Nov 18, 2004	9.570	9.570	8.620	9.080	149,800	-0.49(-5.12%)
Nov 17, 2004	9.989	9.989	9.500	9.570	77,600	-0.13(-1.34%)
Nov 16, 2004	10.17	10.17	9.650	9.700	85,100	-0.49(-4.81%)
Nov 15, 2004	11.00	11.00	10.00	10.19	94,300	-0.11(-1.07%)
Nov 12, 2004	11.50	11.60	10.11	10.30	237,200	-0.72(-6.53%)
Nov 11, 2004	9.600	11.15	9.600	11.02	315,600	+1.22(+12.44%)
Nov 10, 2004	10.00	10.10	9.750	9.800	45,400	-0.15(-1.51%)
Nov 09, 2004	10.50	10.50	9.800	9.950	36,600	+0.08(+0.81%)
Nov 08, 2004	9.510	10.84	9.500	9.870	268,500	-0.08(-0.80%)
Nov 05, 2004	9.600	11.40	9.000	9.950	375,200	-0.05(-0.50%)
Nov 04, 2004	10.74	11.20	9.810	10.00	160,200	-0.66(-6.19%)
Nov 03, 2004	11.60	11.61	10.50	10.66	77,500	-0.31(-2.83%)
Nov 02, 2004	11.68	11.77	10.44	10.97	215,400	-0.69(-5.92%)

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.