Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.61	12.61	12.37	12.39	8,507	-0.12(-0.96%)
Jan 28, 2005	12.18	12.51	11.81	12.51	15,694	+0.38(+3.10%)
Jan 27, 2005	12.12	12.17	11.94	12.13	8,643	+0.07(+0.56%)
Jan 26, 2005	11.87	12.22	11.83	12.06	11,136	+0.17(+1.46%)
Jan 25, 2005	11.75	12.03	11.75	11.89	5,820	+0.00(+0.00%)
Jan 24, 2005	12.03	12.06	11.71	11.89	14,670	-0.03(-0.25%)
Jan 21, 2005	12.31	12.31	11.82	11.92	24,991	-0.23(-1.86%)
Jan 20, 2005	12.09	12.18	11.99	12.14	9,534	+0.00(+0.00%)
Jan 19, 2005	12.59	12.59	12.10	12.14	12,366	-0.17(-1.34%)
Jan 18, 2005	12.29	12.39	12.11	12.31	15,126	-0.05(-0.37%)
Jan 14, 2005	12.53	12.53	12.31	12.36	6,914	-0.19(-1.50%)
Jan 13, 2005	12.41	12.72	12.34	12.54	10,809	+0.16(+1.28%)
Jan 12, 2005	12.70	12.71	12.29	12.39	9,224	-0.14(-1.08%)
Jan 11, 2005	12.50	12.66	12.24	12.52	7,116	-0.03(-0.24%)
Jan 10, 2005	12.61	12.76	12.55	12.55	5,002	-0.09(-0.71%)
Jan 07, 2005	12.48	12.93	12.41	12.64	118,758	-0.02(-0.12%)
Jan 06, 2005	12.87	12.87	12.58	12.66	17,245	-0.33(-2.55%)
Jan 05, 2005	13.04	13.38	12.79	12.99	17,438	-0.19(-1.43%)
Jan 04, 2005	13.29	13.40	13.02	13.18	21,377	-0.11(-0.79%)
Jan 03, 2005	13.01	13.42	13.01	13.28	10,362	+0.10(+0.74%)
Dec 31, 2004	13.39	13.39	12.98	13.18	96,142	+0.20(+1.56%)
Dec 30, 2004	13.17	13.17	12.98	12.98	46,808	+0.17(+1.29%)
Dec 29, 2004	12.79	12.89	12.72	12.81	24,999	+0.03(+0.24%)
Dec 28, 2004	12.83	12.83	12.77	12.78	1,063	+0.17(+1.31%)
Dec 27, 2004	12.71	12.89	12.51	12.62	46,409	-0.17(-1.29%)
Dec 23, 2004	12.78	12.79	12.40	12.78	11,702	+0.22(+1.74%)
Dec 22, 2004	12.64	12.78	12.30	12.57	9,042	+0.20(+1.64%)
Dec 21, 2004	12.48	12.48	12.06	12.36	5,186	+0.16(+1.29%)
Dec 20, 2004	11.96	12.47	11.96	12.21	10,372	-0.20(-1.64%)
Dec 17, 2004	11.90	12.41	11.90	12.41	10,239	+0.32(+2.68%)
Dec 16, 2004	12.31	12.31	12.08	12.08	19,414	-0.28(-2.25%)
Dec 15, 2004	12.52	12.52	12.12	12.36	11,702	+0.08(+0.67%)
Dec 14, 2004	12.03	12.61	12.03	12.28	12,898	+0.10(+0.80%)
Dec 13, 2004	12.36	12.36	11.93	12.18	8,244	+0.07(+0.56%)
Dec 10, 2004	12.40	12.40	12.01	12.11	5,452	+0.15(+1.26%)
Dec 09, 2004	11.88	12.36	11.81	11.96	5,718	-0.12(-1.00%)
Dec 08, 2004	12.18	12.29	12.00	12.08	27,526	-0.10(-0.80%)
Dec 07, 2004	12.68	12.68	12.10	12.18	18,483	-0.44(-3.46%)
Dec 06, 2004	12.71	12.71	12.43	12.62	3,324	+0.21(+1.70%)
Dec 03, 2004	12.82	12.82	12.03	12.41	19,015	-0.13(-1.02%)
Dec 02, 2004	12.57	12.69	12.42	12.54	9,441	+0.13(+1.03%)
Dec 01, 2004	12.79	13.01	12.11	12.41	393,613	-0.79(-5.98%)
Nov 30, 2004	12.93	13.20	12.93	13.20	13,563	+0.04(+0.29%)
Nov 29, 2004	13.31	13.31	12.86	13.16	5,851	-0.08(-0.57%)
Nov 26, 2004	13.30	13.30	13.18	13.24	4,521	-0.07(-0.51%)
Nov 24, 2004	13.27	13.30	13.09	13.30	7,712	-0.04(-0.28%)
Nov 23, 2004	13.05	13.36	12.90	13.34	15,292	+0.12(+0.91%)
Nov 22, 2004	13.17	13.31	12.78	13.22	7,712	+0.05(+0.34%)
Nov 19, 2004	12.81	13.24	12.81	13.18	3,324	+0.10(+0.75%)
Nov 18, 2004	12.92	13.10	12.69	13.08	8,909	-0.20(-1.53%)
Nov 17, 2004	13.26	13.31	12.79	13.28	9,308	+0.14(+1.09%)
Nov 16, 2004	13.16	13.31	13.11	13.14	10,505	-0.18(-1.36%)
Nov 15, 2004	13.12	13.36	12.99	13.32	25,265	+0.35(+2.67%)
Nov 12, 2004	12.90	12.97	12.88	12.97	2,526	+0.06(+0.47%)
Nov 11, 2004	12.87	12.93	12.80	12.91	9,574	+0.05(+0.41%)
Nov 10, 2004	12.86	12.87	12.78	12.86	3,723	+0.04(+0.29%)
Nov 09, 2004	12.85	12.86	12.76	12.82	1,462	+0.00(+0.00%)
Nov 08, 2004	12.41	12.82	12.41	12.82	21,276	+0.00(+0.04%)
Nov 05, 2004	12.78	12.82	12.66	12.82	13,829	+0.18(+1.45%)
Nov 04, 2004	12.64	12.76	12.63	12.63	4,920	-0.08(-0.59%)
Nov 03, 2004	12.46	12.78	12.46	12.71	14,228	+0.25(+1.99%)
Nov 02, 2004	12.39	12.46	12.32	12.46	5,053	+0.05(+0.42%)

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.