Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.88	11.01	10.85	10.93	6,396,039	+0.13(+1.19%)
Jan 28, 2005	10.88	10.97	10.79	10.80	7,393,087	-0.08(-0.72%)
Jan 27, 2005	10.75	10.94	10.74	10.88	5,907,601	+0.09(+0.80%)
Jan 26, 2005	10.93	10.93	10.69	10.80	10,036,435	-0.10(-0.91%)
Jan 25, 2005	10.83	11.07	10.83	10.90	13,007,952	+0.08(+0.78%)
Jan 24, 2005	11.08	11.10	10.81	10.81	14,629,721	-0.27(-2.43%)
Jan 21, 2005	11.18	11.34	11.02	11.08	8,264,209	-0.10(-0.85%)
Jan 20, 2005	11.27	11.27	11.12	11.18	12,459,549	-0.14(-1.22%)
Jan 19, 2005	11.39	11.43	11.31	11.31	4,440,104	-0.10(-0.84%)
Jan 18, 2005	11.32	11.42	11.26	11.41	7,549,540	+0.07(+0.58%)
Jan 14, 2005	11.33	11.45	11.28	11.34	9,805,843	-0.03(-0.24%)
Jan 13, 2005	11.69	11.72	11.36	11.37	9,356,654	-0.36(-3.08%)
Jan 12, 2005	11.78	11.78	11.58	11.73	9,219,826	-0.07(-0.59%)
Jan 11, 2005	11.81	11.90	11.76	11.80	5,798,029	-0.08(-0.71%)
Jan 10, 2005	11.84	11.96	11.72	11.89	7,348,386	+0.00(+0.00%)
Jan 07, 2005	12.02	12.11	11.89	11.89	5,448,599	-0.15(-1.22%)
Jan 06, 2005	11.92	12.09	11.89	12.03	7,704,903	+0.07(+0.61%)
Jan 05, 2005	12.02	12.16	11.96	11.96	7,560,988	-0.11(-0.91%)
Jan 04, 2005	12.27	12.27	12.03	12.07	11,050,381	-0.30(-2.43%)
Jan 03, 2005	12.33	12.38	12.24	12.37	10,596,831	+0.03(+0.28%)
Dec 31, 2004	12.28	12.42	12.28	12.34	5,697,180	+0.01(+0.12%)
Dec 30, 2004	12.26	12.39	12.22	12.32	5,008,677	+0.06(+0.49%)
Dec 29, 2004	12.21	12.30	12.21	12.26	3,348,203	+0.00(+0.01%)
Dec 28, 2004	12.20	12.28	12.16	12.26	3,117,612	+0.11(+0.89%)
Dec 27, 2004	12.27	12.34	12.14	12.15	5,391,905	-0.10(-0.84%)
Dec 23, 2004	12.18	12.31	12.14	12.25	7,698,906	+0.10(+0.85%)
Dec 22, 2004	12.13	12.20	12.03	12.15	10,962,070	+0.10(+0.87%)
Dec 21, 2004	12.15	12.21	11.93	12.05	26,173,446	+0.63(+5.49%)
Dec 20, 2004	11.45	11.51	11.38	11.42	5,269,251	-0.03(-0.29%)
Dec 17, 2004	11.27	11.48	11.27	11.45	6,345,342	+0.06(+0.50%)
Dec 16, 2004	11.55	11.55	11.33	11.40	7,220,280	-0.18(-1.52%)
Dec 15, 2004	11.54	11.64	11.52	11.57	5,270,341	-0.01(-0.05%)
Dec 14, 2004	11.42	11.63	11.36	11.58	6,728,570	+0.19(+1.63%)
Dec 13, 2004	11.28	11.41	11.22	11.39	6,185,073	+0.12(+1.04%)
Dec 10, 2004	11.70	11.70	11.24	11.27	6,360,061	-0.14(-1.27%)
Dec 09, 2004	11.35	11.44	11.30	11.42	8,216,782	-0.14(-1.25%)
Dec 08, 2004	11.55	11.62	11.53	11.56	3,361,832	-0.01(-0.05%)
Dec 07, 2004	11.60	11.63	11.53	11.57	3,965,293	-0.05(-0.44%)
Dec 06, 2004	11.60	11.65	11.54	11.62	4,650,525	-0.08(-0.72%)
Dec 03, 2004	11.74	11.79	11.66	11.71	5,372,826	-0.08(-0.68%)
Dec 02, 2004	11.89	11.89	11.73	11.79	4,473,357	-0.10(-0.86%)
Dec 01, 2004	11.64	11.89	11.58	11.89	5,990,461	+0.25(+2.16%)
Nov 30, 2004	11.56	11.68	11.55	11.64	4,176,260	+0.05(+0.44%)
Nov 29, 2004	11.66	11.67	11.54	11.59	3,528,097	-0.05(-0.39%)
Nov 26, 2004	11.61	11.68	11.58	11.63	1,716,622	-0.02(-0.16%)
Nov 24, 2004	11.59	11.69	11.59	11.65	4,659,247	-0.01(-0.08%)
Nov 23, 2004	11.64	11.70	11.57	11.66	5,565,803	+0.02(+0.17%)
Nov 22, 2004	11.49	11.70	11.49	11.64	5,788,762	+0.06(+0.54%)
Nov 19, 2004	11.61	11.65	11.56	11.58	3,421,796	-0.03(-0.30%)
Nov 18, 2004	11.65	11.67	11.58	11.61	5,414,256	-0.02(-0.14%)
Nov 17, 2004	11.73	11.79	11.63	11.63	5,685,187	-0.11(-0.95%)
Nov 16, 2004	11.78	11.84	11.73	11.74	4,333,803	-0.09(-0.73%)
Nov 15, 2004	11.84	11.93	11.80	11.83	3,998,001	-0.04(-0.34%)
Nov 12, 2004	11.74	11.88	11.66	11.87	3,891,701	+0.12(+1.00%)
Nov 11, 2004	11.72	11.76	11.66	11.75	7,399,083	+0.02(+0.17%)
Nov 10, 2004	11.92	11.92	11.73	11.73	5,554,355	-0.15(-1.25%)
Nov 09, 2004	11.88	11.93	11.84	11.88	4,313,088	-0.00(-0.02%)
Nov 08, 2004	11.93	11.93	11.82	11.88	5,017,399	-0.03(-0.29%)
Nov 05, 2004	11.98	11.98	11.85	11.91	5,987,735	-0.08(-0.69%)
Nov 04, 2004	11.69	12.03	11.65	12.00	13,011,768	+0.29(+2.49%)
Nov 03, 2004	11.53	11.71	11.51	11.71	5,686,822	+0.18(+1.56%)
Nov 02, 2004	11.53	11.58	11.47	11.53	4,492,982	-0.00(-0.02%)

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.