Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.10	11.42	11.10	11.39	159,587	+0.35(+3.14%)
Jan 28, 2005	11.07	11.12	10.92	11.04	135,087	+0.00(+0.04%)
Jan 27, 2005	10.97	11.12	10.96	11.04	179,592	+0.07(+0.67%)
Jan 26, 2005	10.89	10.99	10.87	10.96	115,307	+0.08(+0.78%)
Jan 25, 2005	11.01	11.06	10.86	10.88	145,652	-0.12(-1.05%)
Jan 24, 2005	11.17	11.22	10.97	10.99	191,730	-0.12(-1.06%)
Jan 21, 2005	11.16	11.21	11.09	11.11	190,606	-0.06(-0.50%)
Jan 20, 2005	11.06	11.22	11.04	11.17	171,051	+0.07(+0.66%)
Jan 19, 2005	11.27	11.30	11.06	11.09	250,395	-0.21(-1.83%)
Jan 18, 2005	11.07	11.34	11.03	11.30	219,602	+0.22(+1.97%)
Jan 14, 2005	11.04	11.12	10.97	11.08	120,702	+0.09(+0.85%)
Jan 13, 2005	11.08	11.14	10.96	10.99	197,124	-0.08(-0.76%)
Jan 12, 2005	11.00	11.14	10.93	11.07	255,790	+0.06(+0.59%)
Jan 11, 2005	11.08	11.13	10.98	11.01	293,551	-0.10(-0.92%)
Jan 10, 2005	11.01	11.23	11.01	11.11	224,097	+0.05(+0.42%)
Jan 07, 2005	11.30	11.34	11.06	11.06	267,703	-0.25(-2.18%)
Jan 06, 2005	11.33	11.44	11.29	11.31	209,487	-0.08(-0.68%)
Jan 05, 2005	11.60	11.60	11.34	11.39	377,841	-0.24(-2.10%)
Jan 04, 2005	12.01	12.02	11.62	11.63	509,557	-0.65(-5.25%)
Jan 03, 2005	12.73	12.73	12.25	12.28	178,468	-0.49(-3.85%)
Dec 31, 2004	12.63	12.80	12.60	12.77	129,468	+0.08(+0.67%)
Dec 30, 2004	12.72	12.90	12.69	12.69	76,197	-0.09(-0.68%)
Dec 29, 2004	12.84	12.84	12.68	12.77	102,046	-0.10(-0.78%)
Dec 28, 2004	12.67	12.88	12.67	12.87	70,803	+0.19(+1.53%)
Dec 27, 2004	12.98	12.98	12.68	12.68	80,243	-0.29(-2.23%)
Dec 23, 2004	13.01	13.07	12.84	12.97	255,115	+0.07(+0.52%)
Dec 22, 2004	12.91	13.00	12.81	12.90	247,923	+0.03(+0.26%)
Dec 21, 2004	12.66	12.89	12.66	12.87	189,482	+0.24(+1.94%)
Dec 20, 2004	12.74	12.74	12.58	12.62	116,431	-0.11(-0.87%)
Dec 17, 2004	12.61	12.74	12.57	12.74	266,354	+0.11(+0.88%)
Dec 16, 2004	12.72	12.76	12.60	12.62	205,441	-0.11(-0.84%)
Dec 15, 2004	12.75	12.78	12.60	12.73	216,230	+0.02(+0.14%)
Dec 14, 2004	12.31	12.71	12.26	12.71	367,951	+0.38(+3.05%)
Dec 13, 2004	12.08	12.35	12.08	12.34	228,368	+0.20(+1.67%)
Dec 10, 2004	11.96	12.13	11.87	12.13	447,970	-0.04(-0.33%)
Dec 09, 2004	12.33	12.33	12.06	12.17	244,551	-0.17(-1.39%)
Dec 08, 2004	12.36	12.48	12.29	12.35	175,321	-0.05(-0.38%)
Dec 07, 2004	12.79	12.83	12.39	12.39	142,730	-0.40(-3.13%)
Dec 06, 2004	12.99	12.99	12.79	12.79	151,945	-0.20(-1.52%)
Dec 03, 2004	13.12	13.15	12.98	12.99	120,252	-0.13(-0.98%)
Dec 02, 2004	13.11	13.22	13.09	13.12	98,450	-0.04(-0.34%)
Dec 01, 2004	13.24	13.32	13.12	13.16	275,794	-0.09(-0.70%)
Nov 30, 2004	13.12	13.29	13.12	13.26	167,679	+0.08(+0.64%)
Nov 29, 2004	13.07	13.23	13.00	13.17	151,046	+0.14(+1.04%)
Nov 26, 2004	13.07	13.09	13.04	13.04	68,780	-0.02(-0.15%)
Nov 24, 2004	12.98	13.10	12.91	13.06	250,395	+0.16(+1.24%)
Nov 23, 2004	12.59	12.90	12.59	12.90	269,276	+0.31(+2.44%)
Nov 22, 2004	12.26	12.59	12.25	12.59	294,451	+0.30(+2.44%)
Nov 19, 2004	12.35	12.35	12.19	12.29	154,867	-0.07(-0.58%)
Nov 18, 2004	12.38	12.43	12.35	12.36	161,835	-0.02(-0.14%)
Nov 17, 2004	12.32	12.45	12.32	12.38	191,730	+0.09(+0.71%)
Nov 16, 2004	12.41	12.58	12.29	12.29	245,675	-0.14(-1.16%)
Nov 15, 2004	12.44	12.51	12.36	12.44	82,940	-0.01(-0.05%)
Nov 12, 2004	12.34	12.45	12.29	12.44	73,500	+0.13(+1.07%)
Nov 11, 2004	12.22	12.38	12.20	12.31	150,147	+0.11(+0.91%)
Nov 10, 2004	12.23	12.26	12.18	12.20	99,798	-0.03(-0.24%)
Nov 09, 2004	12.23	12.25	12.18	12.23	183,413	+0.00(+0.02%)
Nov 08, 2004	12.37	12.40	12.19	12.23	116,656	-0.20(-1.58%)
Nov 05, 2004	12.46	12.55	12.35	12.42	95,752	-0.03(-0.27%)
Nov 04, 2004	12.17	12.46	12.13	12.46	167,454	+0.29(+2.38%)
Nov 03, 2004	11.97	12.23	11.97	12.17	251,294	+0.46(+3.89%)
Nov 02, 2004	12.34	12.34	11.66	11.71	473,369	-0.63(-5.08%)

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.