Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.45	11.83	11.45	11.83	2,312	+0.34(+2.94%)
Jan 28, 2005	11.49	11.49	11.49	11.49	0	+0.00(+0.00%)
Jan 27, 2005	11.09	11.49	11.09	11.49	1,217	+0.21(+1.89%)
Jan 26, 2005	11.28	11.28	11.28	11.28	608	+0.00(+0.00%)
Jan 25, 2005	11.32	11.32	11.28	11.28	1,217	-0.05(-0.44%)
Jan 24, 2005	11.43	11.50	11.33	11.33	4,790	-0.08(-0.72%)
Jan 21, 2005	11.19	11.41	11.16	11.41	5,429	-0.17(-1.48%)
Jan 20, 2005	11.30	11.59	11.30	11.58	7,045	+0.49(+4.44%)
Jan 19, 2005	12.31	12.31	10.37	11.09	2,099	-0.30(-2.60%)
Jan 18, 2005	11.28	11.49	11.28	11.39	486	-0.12(-1.00%)
Jan 14, 2005	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Jan 13, 2005	11.50	11.50	11.50	11.50	361	+0.20(+1.74%)
Jan 12, 2005	11.50	11.50	11.30	11.30	852	-0.04(-0.37%)
Jan 11, 2005	11.23	11.87	11.23	11.35	3,104	-0.48(-4.09%)
Jan 10, 2005	11.12	11.86	11.12	11.83	2,967	+0.71(+6.35%)
Jan 07, 2005	11.13	11.26	10.70	11.12	5,136	-0.33(-2.87%)
Jan 06, 2005	11.18	11.69	11.18	11.45	3,286	-0.09(-0.78%)
Jan 05, 2005	11.17	11.54	11.13	11.54	4,491	-0.11(-0.98%)
Jan 04, 2005	11.59	11.72	11.11	11.66	3,873	+0.07(+0.63%)
Jan 03, 2005	12.40	12.40	11.58	11.58	19,817	-0.93(-7.41%)
Dec 31, 2004	12.63	12.63	12.27	12.51	1,947	-0.22(-1.74%)
Dec 30, 2004	12.55	12.73	12.33	12.73	16,189	+0.51(+4.16%)
Dec 29, 2004	11.50	12.60	11.50	12.22	40,657	+0.85(+7.44%)
Dec 28, 2004	10.38	11.59	10.38	11.38	21,180	+0.83(+7.87%)
Dec 27, 2004	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Dec 23, 2004	10.47	10.56	10.47	10.55	2,678	-0.13(-1.23%)
Dec 22, 2004	10.37	10.68	10.36	10.68	2,556	+0.32(+3.09%)
Dec 21, 2004	10.28	10.92	10.28	10.36	10,346	-0.12(-1.18%)
Dec 20, 2004	10.84	11.05	10.48	10.48	39,439	-0.62(-5.55%)
Dec 17, 2004	11.10	11.10	11.10	11.10	1,704	-0.03(-0.29%)
Dec 16, 2004	10.88	11.13	10.88	11.13	486	+0.01(+0.07%)
Dec 15, 2004	11.20	11.20	10.70	11.12	1,825	+0.12(+1.12%)
Dec 14, 2004	10.57	11.16	10.57	11.00	3,651	+0.66(+6.43%)
Dec 13, 2004	10.68	11.57	10.34	10.34	3,651	-0.18(-1.71%)
Dec 10, 2004	9.948	10.70	9.948	10.52	27,875	-0.16(-1.54%)
Dec 09, 2004	10.19	10.98	9.727	10.68	17,772	+0.31(+2.95%)
Dec 08, 2004	10.68	10.68	10.37	10.37	8,886	-0.39(-3.60%)
Dec 07, 2004	11.42	11.42	10.72	10.76	12,659	-0.90(-7.68%)
Dec 06, 2004	11.68	11.68	11.43	11.66	1,825	+0.12(+1.00%)
Dec 03, 2004	11.58	11.73	11.21	11.54	3,773	+0.12(+1.08%)
Dec 02, 2004	11.30	11.48	11.09	11.42	6,086	-0.54(-4.53%)
Dec 01, 2004	11.50	11.96	11.48	11.96	852	-0.16(-1.29%)
Nov 30, 2004	12.12	12.13	12.12	12.12	1,825	-0.11(-0.87%)
Nov 29, 2004	12.27	12.27	12.04	12.22	2,069	+0.29(+2.41%)
Nov 26, 2004	12.23	12.23	11.94	11.94	2,069	-0.33(-2.68%)
Nov 24, 2004	12.65	12.65	11.50	12.27	8,642	+0.46(+3.90%)
Nov 23, 2004	10.59	11.80	10.59	11.80	20,572	+0.42(+3.68%)
Nov 22, 2004	10.79	12.31	10.79	11.39	30,918	+0.76(+7.18%)
Nov 19, 2004	10.52	10.77	10.52	10.62	6,695	-0.17(-1.59%)
Nov 18, 2004	10.84	10.84	10.48	10.79	2,069	+0.03(+0.30%)
Nov 17, 2004	10.71	10.87	10.42	10.76	4,869	+0.06(+0.54%)
Nov 16, 2004	10.65	10.70	10.43	10.70	10,346	+0.22(+2.12%)
Nov 15, 2004	11.41	11.41	10.22	10.48	15,459	-0.25(-2.37%)
Nov 12, 2004	11.10	11.48	10.54	10.74	49,056	+0.41(+3.98%)
Nov 11, 2004	8.675	11.09	8.305	10.33	194,886	+2.69(+35.16%)
Nov 10, 2004	7.640	7.640	7.640	7.640	0	+0.00(+0.00%)
Nov 09, 2004	7.640	7.640	7.640	7.640	0	+0.00(+0.00%)
Nov 08, 2004	7.640	7.640	7.640	7.640	0	+0.00(+0.00%)
Nov 05, 2004	7.640	7.640	7.640	7.640	243	+0.00(+0.00%)
Nov 04, 2004	7.640	7.640	7.640	7.640	121	+0.00(+0.00%)
Nov 03, 2004	7.640	7.640	7.640	7.640	121	-0.29(-3.63%)
Nov 02, 2004	7.928	7.928	7.928	7.928	0	+0.00(+0.00%)

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.