Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.39	10.41	10.26	10.31	2,601,347	-0.01(-0.13%)
Jan 28, 2005	10.36	10.38	10.26	10.32	8,863,838	+0.11(+1.07%)
Jan 27, 2005	10.28	10.33	10.17	10.21	13,586,234	+0.35(+3.53%)
Jan 26, 2005	9.792	9.871	9.792	9.866	4,316,129	+0.22(+2.27%)
Jan 25, 2005	9.575	9.704	9.575	9.646	4,062,668	+0.13(+1.32%)
Jan 24, 2005	9.625	9.641	9.520	9.520	3,518,912	-0.08(-0.86%)
Jan 21, 2005	9.616	9.677	9.567	9.603	3,030,225	-0.01(-0.09%)
Jan 20, 2005	9.663	9.674	9.597	9.611	3,018,920	-0.05(-0.51%)
Jan 19, 2005	9.803	9.803	9.649	9.660	2,282,242	-0.03(-0.34%)
Jan 18, 2005	9.674	9.721	9.636	9.693	2,770,564	-0.02(-0.17%)
Jan 14, 2005	9.778	9.792	9.696	9.710	3,159,691	-0.11(-1.12%)
Jan 13, 2005	9.945	9.945	9.816	9.819	3,818,324	-0.17(-1.67%)
Jan 12, 2005	9.940	10.00	9.902	9.987	4,104,972	+0.07(+0.69%)
Jan 11, 2005	10.02	10.04	9.902	9.918	3,262,534	-0.05(-0.52%)
Jan 10, 2005	9.880	10.04	9.838	9.970	5,424,793	-0.03(-0.33%)
Jan 07, 2005	10.08	10.10	9.934	10.00	3,580,545	+0.07(+0.75%)
Jan 06, 2005	10.01	10.03	9.929	9.929	3,011,626	+0.06(+0.58%)
Jan 05, 2005	9.987	10.03	9.871	9.871	2,575,454	-0.04(-0.36%)
Jan 04, 2005	9.956	9.973	9.786	9.907	6,734,766	-0.02(-0.25%)
Jan 03, 2005	9.981	10.01	9.918	9.932	4,437,572	-0.05(-0.47%)
Dec 31, 2004	9.976	9.995	9.882	9.978	1,397,499	+0.02(+0.25%)
Dec 30, 2004	9.882	10.04	9.866	9.954	3,162,244	+0.05(+0.47%)
Dec 29, 2004	9.841	9.954	9.825	9.907	4,451,430	-0.06(-0.61%)
Dec 28, 2004	10.07	10.09	9.965	9.967	2,134,177	-0.07(-0.74%)
Dec 27, 2004	9.790	10.06	9.790	10.04	5,591,457	+0.16(+1.67%)
Dec 23, 2004	9.764	9.923	9.764	9.877	6,543,303	+0.04(+0.39%)
Dec 22, 2004	9.858	9.907	9.795	9.838	10,478,329	-0.22(-2.21%)
Dec 21, 2004	10.07	10.12	10.02	10.06	9,709,923	-0.16(-1.61%)
Dec 20, 2004	10.26	10.34	10.21	10.23	5,769,791	+0.05(+0.51%)
Dec 17, 2004	10.09	10.19	10.01	10.17	22,261,892	-0.85(-7.73%)
Dec 16, 2004	10.92	11.05	10.92	11.03	4,842,744	+0.14(+1.31%)
Dec 15, 2004	10.94	10.95	10.75	10.88	5,942,291	-0.08(-0.70%)
Dec 14, 2004	10.84	10.97	10.84	10.96	3,714,387	-0.07(-0.60%)
Dec 13, 2004	11.00	11.04	10.95	11.03	4,201,981	+0.06(+0.57%)
Dec 10, 2004	11.16	11.20	10.94	10.96	12,224,839	-0.31(-2.75%)
Dec 09, 2004	11.14	11.35	11.05	11.27	3,701,258	+0.17(+1.56%)
Dec 08, 2004	11.07	11.14	11.02	11.10	7,121,340	+0.04(+0.32%)
Dec 07, 2004	11.17	11.20	11.05	11.06	3,596,592	+0.00(+0.02%)
Dec 06, 2004	11.04	11.10	10.95	11.06	4,099,137	+0.02(+0.15%)
Dec 03, 2004	11.17	11.19	10.94	11.04	6,153,083	-0.13(-1.13%)
Dec 02, 2004	11.11	11.20	11.10	11.17	2,835,844	+0.19(+1.72%)
Dec 01, 2004	10.94	11.05	10.94	10.98	4,641,070	+0.18(+1.68%)
Nov 30, 2004	10.82	10.84	10.74	10.80	3,788,420	-0.12(-1.10%)
Nov 29, 2004	10.96	10.98	10.87	10.92	5,671,689	+0.06(+0.58%)
Nov 26, 2004	10.77	10.86	10.76	10.86	1,879,622	-0.03(-0.25%)
Nov 24, 2004	10.94	10.96	10.82	10.89	9,659,231	-0.10(-0.95%)
Nov 23, 2004	11.09	11.11	10.97	10.99	5,498,825	-0.04(-0.37%)
Nov 22, 2004	10.87	11.06	10.83	11.03	10,205,175	+0.22(+2.03%)
Nov 19, 2004	11.17	11.19	10.73	10.81	31,500,998	-0.25(-2.26%)
Nov 18, 2004	12.11	12.13	10.85	11.06	41,883,412	-1.04(-8.61%)
Nov 17, 2004	12.04	12.14	12.02	12.10	2,651,675	+0.21(+1.75%)
Nov 16, 2004	11.95	11.95	11.87	11.89	1,218,435	+0.02(+0.14%)
Nov 15, 2004	11.85	11.90	11.74	11.88	2,210,762	+0.02(+0.16%)
Nov 12, 2004	11.83	11.86	11.71	11.86	1,888,010	-0.00(-0.02%)
Nov 11, 2004	11.79	11.88	11.78	11.86	1,710,770	+0.14(+1.22%)
Nov 10, 2004	11.82	11.88	11.71	11.72	2,730,448	-0.18(-1.54%)
Nov 09, 2004	11.83	11.96	11.82	11.90	2,840,585	+0.07(+0.56%)
Nov 08, 2004	11.80	11.86	11.77	11.84	3,953,625	-0.04(-0.35%)
Nov 05, 2004	11.77	11.91	11.76	11.88	4,532,391	+0.08(+0.67%)
Nov 04, 2004	11.65	11.80	11.61	11.80	3,425,187	+0.09(+0.80%)
Nov 03, 2004	11.79	11.79	11.64	11.71	5,754,109	+0.44(+3.89%)
Nov 02, 2004	11.31	11.41	11.26	11.27	4,758,865	-0.02(-0.22%)

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.