Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.81	10.92	10.81	10.84	127,109	+0.07(+0.63%)
Jan 28, 2005	10.81	10.83	10.74	10.77	162,182	+0.12(+1.13%)
Jan 27, 2005	10.76	10.76	10.59	10.65	146,511	-0.12(-1.16%)
Jan 26, 2005	10.76	10.80	10.73	10.78	63,679	+0.17(+1.59%)
Jan 25, 2005	10.60	10.64	10.56	10.61	81,837	+0.08(+0.76%)
Jan 24, 2005	10.56	10.59	10.47	10.53	98,254	+0.03(+0.27%)
Jan 21, 2005	10.35	10.50	10.34	10.50	181,584	+0.35(+3.45%)
Jan 20, 2005	10.09	10.21	10.07	10.15	58,206	+0.02(+0.24%)
Jan 19, 2005	10.15	10.22	10.09	10.13	202,230	-0.04(-0.40%)
Jan 18, 2005	10.11	10.18	10.07	10.17	76,116	+0.06(+0.56%)
Jan 14, 2005	10.12	10.17	10.05	10.11	26,118	-0.09(-0.91%)
Jan 13, 2005	10.23	10.29	10.17	10.20	48,754	-0.12(-1.21%)
Jan 12, 2005	10.23	10.36	10.23	10.33	37,560	+0.24(+2.39%)
Jan 11, 2005	10.05	10.15	10.05	10.09	46,266	-0.08(-0.75%)
Jan 10, 2005	10.20	10.31	10.07	10.16	227,105	-0.02(-0.20%)
Jan 07, 2005	10.30	10.30	10.11	10.18	83,329	-0.10(-0.98%)
Jan 06, 2005	10.27	10.33	10.17	10.28	59,201	-0.14(-1.39%)
Jan 05, 2005	10.43	10.57	10.37	10.43	61,937	-0.09(-0.88%)
Jan 04, 2005	10.60	10.63	10.42	10.52	136,064	-0.23(-2.09%)
Jan 03, 2005	10.81	10.84	10.72	10.75	24,377	-0.03(-0.26%)
Dec 31, 2004	10.83	10.83	10.77	10.77	31,590	-0.06(-0.52%)
Dec 30, 2004	10.73	10.84	10.73	10.83	13,681	+0.08(+0.75%)
Dec 29, 2004	10.70	10.79	10.69	10.75	35,819	-0.04(-0.41%)
Dec 28, 2004	10.81	10.84	10.75	10.79	21,889	+0.06(+0.56%)
Dec 27, 2004	10.72	10.78	10.72	10.73	25,123	+0.02(+0.15%)
Dec 23, 2004	10.68	10.75	10.63	10.72	43,033	+0.17(+1.64%)
Dec 22, 2004	10.62	10.65	10.54	10.54	29,352	-0.10(-0.98%)
Dec 21, 2004	10.68	10.69	10.62	10.65	44,028	-0.04(-0.41%)
Dec 20, 2004	10.63	10.76	10.57	10.69	101,985	+0.23(+2.23%)
Dec 17, 2004	10.35	10.49	10.35	10.46	37,560	-0.09(-0.88%)
Dec 16, 2004	10.51	10.64	10.51	10.55	52,485	-0.06(-0.53%)
Dec 15, 2004	10.61	10.67	10.60	10.61	49,749	+0.21(+2.01%)
Dec 14, 2004	10.21	10.41	10.21	10.40	48,256	+0.25(+2.46%)
Dec 13, 2004	10.06	10.15	10.04	10.15	51,987	+0.21(+2.06%)
Dec 10, 2004	9.918	9.966	9.865	9.946	184,072	-0.33(-3.17%)
Dec 09, 2004	10.10	10.27	10.05	10.27	105,717	+0.01(+0.08%)
Dec 08, 2004	10.21	10.31	10.18	10.26	88,802	-0.06(-0.55%)
Dec 07, 2004	10.43	10.47	10.29	10.32	46,764	-0.18(-1.76%)
Dec 06, 2004	10.56	10.77	10.50	10.50	62,435	-0.15(-1.43%)
Dec 03, 2004	10.59	10.69	10.58	10.66	33,580	+0.13(+1.22%)
Dec 02, 2004	10.57	10.58	10.44	10.53	52,982	-0.14(-1.36%)
Dec 01, 2004	10.60	10.68	10.57	10.67	143,775	+0.23(+2.23%)
Nov 30, 2004	10.46	10.54	10.41	10.44	40,545	+0.06(+0.54%)
Nov 29, 2004	10.44	10.46	10.33	10.38	38,804	-0.14(-1.37%)
Nov 26, 2004	10.47	10.53	10.47	10.53	26,615	+0.08(+0.77%)
Nov 24, 2004	10.45	10.46	10.35	10.45	46,018	+0.08(+0.74%)
Nov 23, 2004	10.49	10.50	10.34	10.37	44,525	-0.14(-1.30%)
Nov 22, 2004	10.50	10.55	10.45	10.51	83,329	-0.08(-0.76%)
Nov 19, 2004	10.69	10.69	10.49	10.59	46,018	-0.12(-1.13%)
Nov 18, 2004	10.76	10.79	10.63	10.71	51,490	+0.00(+0.00%)
Nov 17, 2004	10.75	10.77	10.71	10.71	45,023	+0.06(+0.53%)
Nov 16, 2004	10.73	10.75	10.65	10.65	49,997	-0.05(-0.49%)
Nov 15, 2004	10.69	10.72	10.65	10.71	24,128	-0.19(-1.77%)
Nov 12, 2004	10.82	10.90	10.80	10.90	74,375	-0.05(-0.44%)
Nov 11, 2004	10.77	10.95	10.77	10.95	83,081	+0.02(+0.18%)
Nov 10, 2004	10.89	10.97	10.89	10.93	30,844	+0.12(+1.12%)
Nov 09, 2004	10.79	10.85	10.77	10.81	27,362	-0.04(-0.33%)
Nov 08, 2004	10.84	10.89	10.78	10.84	29,849	-0.01(-0.11%)
Nov 05, 2004	10.70	10.87	10.70	10.85	24,625	+0.15(+1.43%)
Nov 04, 2004	10.69	10.81	10.67	10.70	47,261	+0.07(+0.68%)
Nov 03, 2004	10.65	10.68	10.57	10.63	37,809	+0.24(+2.32%)
Nov 02, 2004	10.39	10.41	10.33	10.39	37,063	-0.13(-1.22%)

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.