Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.358	9.771	9.358	9.724	402,558	+0.40(+4.29%)
Jan 28, 2005	9.425	9.536	9.153	9.324	352,957	-0.07(-0.75%)
Jan 27, 2005	9.409	9.509	9.277	9.395	310,697	-0.08(-0.85%)
Jan 26, 2005	9.375	9.476	9.291	9.476	350,576	+0.11(+1.22%)
Jan 25, 2005	9.240	9.624	9.240	9.361	360,695	+0.17(+1.90%)
Jan 24, 2005	9.496	9.526	9.163	9.187	298,595	-0.29(-3.08%)
Jan 21, 2005	9.496	9.613	9.442	9.479	351,370	-0.02(-0.18%)
Jan 20, 2005	9.644	9.644	9.375	9.496	468,030	-0.15(-1.53%)
Jan 19, 2005	9.711	9.902	9.593	9.644	669,012	-0.07(-0.73%)
Jan 18, 2005	9.217	10.08	9.136	9.714	1,397,346	+0.54(+5.90%)
Jan 14, 2005	8.407	9.173	8.384	9.173	1,889,582	+1.38(+17.77%)
Jan 13, 2005	7.890	8.031	7.654	7.789	700,161	-0.07(-0.94%)
Jan 12, 2005	7.930	7.967	7.678	7.863	448,190	-0.07(-0.85%)
Jan 11, 2005	8.165	8.269	7.913	7.930	417,636	-0.27(-3.24%)
Jan 10, 2005	7.796	8.316	7.786	8.195	587,468	+0.17(+2.09%)
Jan 07, 2005	8.350	8.353	8.027	8.027	447,992	-0.27(-3.28%)
Jan 06, 2005	8.384	8.518	8.249	8.300	303,158	+0.06(+0.69%)
Jan 05, 2005	8.548	8.548	8.242	8.242	345,815	-0.30(-3.50%)
Jan 04, 2005	8.736	8.770	8.471	8.542	356,330	-0.17(-2.00%)
Jan 03, 2005	9.183	9.183	8.592	8.716	856,899	-0.49(-5.33%)
Dec 31, 2004	9.234	9.251	9.120	9.207	322,800	-0.01(-0.07%)
Dec 30, 2004	9.240	9.274	9.072	9.214	514,060	-0.05(-0.58%)
Dec 29, 2004	9.983	9.983	9.146	9.267	943,005	-0.71(-7.14%)
Dec 28, 2004	9.815	10.04	9.469	9.980	1,007,486	+0.16(+1.68%)
Dec 27, 2004	10.11	10.15	9.815	9.815	270,223	-0.29(-2.89%)
Dec 23, 2004	10.03	10.17	9.792	10.11	247,605	+0.08(+0.77%)
Dec 22, 2004	10.35	10.35	9.792	10.03	513,266	-0.32(-3.05%)
Dec 21, 2004	10.15	10.75	10.15	10.35	551,756	+0.25(+2.43%)
Dec 20, 2004	9.899	10.15	9.818	10.10	249,193	+3.50(+53.02%)
Dec 17, 2004	6.705	6.705	6.528	6.601	330,339	-0.12(-1.82%)
Dec 16, 2004	6.653	6.723	6.575	6.723	585,683	+0.05(+0.81%)
Dec 15, 2004	6.475	6.692	6.466	6.670	214,274	+0.19(+3.00%)
Dec 14, 2004	6.511	6.511	6.414	6.475	339,863	-0.05(-0.82%)
Dec 13, 2004	6.466	6.537	6.369	6.529	231,237	+0.06(+0.85%)
Dec 10, 2004	6.474	6.493	6.372	6.474	153,265	-0.02(-0.25%)
Dec 09, 2004	6.471	6.534	6.332	6.490	226,178	+0.02(+0.32%)
Dec 08, 2004	6.392	6.493	6.392	6.469	371,706	+0.09(+1.45%)
Dec 07, 2004	6.422	6.619	6.369	6.377	369,028	-0.04(-0.60%)
Dec 06, 2004	6.496	6.498	6.363	6.416	304,448	-0.08(-1.24%)
Dec 03, 2004	6.534	6.635	6.496	6.496	287,782	-0.04(-0.57%)
Dec 02, 2004	6.641	6.728	6.516	6.534	430,929	-0.11(-1.60%)
Dec 01, 2004	6.219	6.777	6.177	6.640	891,917	+0.42(+6.75%)
Nov 30, 2004	6.319	6.377	6.177	6.220	462,773	-0.10(-1.54%)
Nov 29, 2004	6.239	6.390	6.228	6.317	524,972	+0.08(+1.24%)
Nov 26, 2004	6.228	6.287	6.199	6.239	98,804	-0.00(-0.05%)
Nov 24, 2004	6.242	6.287	6.208	6.242	273,795	+0.01(+0.12%)
Nov 23, 2004	6.018	6.250	6.004	6.235	489,855	+0.22(+3.60%)
Nov 22, 2004	5.993	6.041	5.918	6.018	330,042	+0.03(+0.42%)
Nov 19, 2004	5.974	6.033	5.891	5.993	358,314	-0.00(-0.03%)
Nov 18, 2004	6.081	6.083	5.945	5.995	393,431	-0.08(-1.35%)
Nov 17, 2004	5.796	6.098	5.796	6.077	1,045,778	+0.30(+5.11%)
Nov 16, 2004	6.047	6.093	5.768	5.781	885,072	-0.27(-4.54%)
Nov 15, 2004	5.951	6.101	5.942	6.056	618,717	+0.12(+2.04%)
Nov 12, 2004	5.859	5.974	5.809	5.935	444,024	+0.09(+1.56%)
Nov 11, 2004	5.727	5.954	5.727	5.844	532,114	+0.12(+2.14%)
Nov 10, 2004	5.705	5.794	5.675	5.721	267,545	+0.00(+0.00%)
Nov 09, 2004	5.644	5.745	5.578	5.721	436,881	+0.09(+1.65%)
Nov 08, 2004	5.593	5.660	5.584	5.629	712,462	+0.04(+0.64%)
Nov 05, 2004	5.585	5.600	5.566	5.593	363,076	+0.01(+0.13%)
Nov 04, 2004	5.550	5.615	5.550	5.585	420,215	+0.04(+0.65%)
Nov 03, 2004	5.548	5.602	5.505	5.550	699,070	+0.01(+0.27%)
Nov 02, 2004	5.526	5.588	5.496	5.535	406,228	+0.01(+0.19%)

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.