Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.58	11.93	11.58	11.92	298,560	+0.26(+2.22%)
Jan 28, 2005	11.74	11.76	11.61	11.66	248,182	-0.08(-0.72%)
Jan 27, 2005	11.73	11.80	11.62	11.74	284,652	+0.08(+0.72%)
Jan 26, 2005	11.56	11.67	11.45	11.66	420,179	+0.25(+2.21%)
Jan 25, 2005	11.45	11.56	11.33	11.41	263,017	-0.05(-0.40%)
Jan 24, 2005	11.45	11.52	11.41	11.45	321,895	-0.03(-0.28%)
Jan 21, 2005	11.42	11.51	11.32	11.49	685,051	+0.12(+1.02%)
Jan 20, 2005	11.47	11.58	11.32	11.37	1,099,822	-0.16(-1.40%)
Jan 19, 2005	11.65	11.74	11.49	11.53	178,951	-0.14(-1.22%)
Jan 18, 2005	11.62	11.76	11.54	11.67	268,426	+0.03(+0.22%)
Jan 14, 2005	11.58	11.67	11.45	11.65	194,404	+0.17(+1.47%)
Jan 13, 2005	11.67	11.72	11.43	11.48	234,737	-0.19(-1.61%)
Jan 12, 2005	11.62	11.69	11.50	11.67	230,256	+0.05(+0.39%)
Jan 11, 2005	11.73	11.74	11.50	11.62	311,696	-0.14(-1.16%)
Jan 10, 2005	11.79	11.99	11.71	11.76	195,486	+0.03(+0.28%)
Jan 07, 2005	11.91	11.95	11.73	11.73	194,249	-0.18(-1.52%)
Jan 06, 2005	12.07	12.07	11.86	11.91	236,592	-0.08(-0.65%)
Jan 05, 2005	11.94	12.12	11.91	11.98	376,291	-0.05(-0.43%)
Jan 04, 2005	12.31	12.33	12.03	12.04	274,607	-0.21(-1.74%)
Jan 03, 2005	12.42	12.42	12.19	12.25	311,387	-0.10(-0.79%)
Dec 31, 2004	12.36	12.49	12.30	12.35	166,279	-0.10(-0.83%)
Dec 30, 2004	12.39	12.47	12.35	12.45	105,701	+0.06(+0.47%)
Dec 29, 2004	12.44	12.49	12.29	12.39	173,542	-0.08(-0.67%)
Dec 28, 2004	12.29	12.48	12.28	12.48	170,760	+0.19(+1.53%)
Dec 27, 2004	12.41	12.41	12.13	12.29	146,653	-0.10(-0.84%)
Dec 23, 2004	12.41	12.42	12.29	12.39	123,164	+0.01(+0.05%)
Dec 22, 2004	12.37	12.39	12.24	12.39	309,687	+0.01(+0.11%)
Dec 21, 2004	12.21	12.44	12.14	12.37	465,767	+0.32(+2.68%)
Dec 20, 2004	12.17	12.25	11.91	12.05	230,720	-0.12(-0.96%)
Dec 17, 2004	12.06	12.24	12.05	12.17	222,066	+0.05(+0.37%)
Dec 16, 2004	12.31	12.31	11.95	12.12	235,201	-0.32(-2.60%)
Dec 15, 2004	12.26	12.44	12.17	12.44	248,955	+0.16(+1.26%)
Dec 14, 2004	12.39	12.39	12.24	12.29	236,592	-0.10(-0.84%)
Dec 13, 2004	12.40	12.40	12.15	12.39	123,164	+0.06(+0.47%)
Dec 10, 2004	12.17	12.33	12.10	12.33	133,054	+0.13(+1.06%)
Dec 09, 2004	12.17	12.29	12.00	12.20	160,406	-0.03(-0.26%)
Dec 08, 2004	12.09	12.24	12.06	12.24	314,786	+0.16(+1.34%)
Dec 07, 2004	12.17	12.26	12.00	12.07	399,317	-0.10(-0.80%)
Dec 06, 2004	12.33	12.33	12.00	12.17	278,934	-0.19(-1.52%)
Dec 03, 2004	12.37	12.41	12.22	12.36	116,673	-0.01(-0.10%)
Dec 02, 2004	12.42	12.46	12.16	12.37	272,908	-0.10(-0.83%)
Dec 01, 2004	12.29	12.48	12.27	12.48	317,723	+0.18(+1.47%)
Nov 30, 2004	12.36	12.39	12.15	12.29	219,439	-0.12(-0.94%)
Nov 29, 2004	12.42	12.49	12.22	12.41	278,007	+0.01(+0.05%)
Nov 26, 2004	12.43	12.44	12.40	12.40	23,180	-0.02(-0.16%)
Nov 24, 2004	12.26	12.44	12.22	12.42	184,668	+0.23(+1.86%)
Nov 23, 2004	12.19	12.28	11.95	12.20	219,593	+0.02(+0.16%)
Nov 22, 2004	11.93	12.19	11.91	12.18	223,302	+0.19(+1.57%)
Nov 19, 2004	12.10	12.13	11.96	11.99	87,002	-0.20(-1.65%)
Nov 18, 2004	12.23	12.23	12.05	12.19	74,176	-0.01(-0.11%)
Nov 17, 2004	12.20	12.29	12.05	12.20	222,220	+0.12(+1.02%)
Nov 16, 2004	12.20	12.25	12.08	12.08	193,631	-0.16(-1.32%)
Nov 15, 2004	12.16	12.24	12.02	12.24	95,656	+0.08(+0.69%)
Nov 12, 2004	12.13	12.17	11.93	12.16	187,295	-0.07(-0.58%)
Nov 11, 2004	11.95	12.23	11.95	12.23	109,719	+0.28(+2.38%)
Nov 10, 2004	11.90	12.07	11.84	11.95	184,977	+0.11(+0.93%)
Nov 09, 2004	11.73	11.89	11.64	11.84	135,063	+0.11(+0.94%)
Nov 08, 2004	11.64	11.82	11.61	11.73	352,647	+0.08(+0.72%)
Nov 05, 2004	11.62	11.64	11.47	11.64	259,927	+0.06(+0.50%)
Nov 04, 2004	11.49	11.60	11.37	11.58	202,285	+0.19(+1.71%)
Nov 03, 2004	11.26	11.43	11.25	11.39	157,625	+0.21(+1.85%)
Nov 02, 2004	11.11	11.27	11.07	11.18	205,840	+0.11(+0.99%)

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.