Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.86	13.28	12.67	12.92	165,010	+0.09(+0.69%)
Jan 28, 2005	12.79	12.88	12.53	12.83	85,877	-0.09(-0.69%)
Jan 27, 2005	13.43	13.55	12.79	12.92	29,822	-0.19(-1.47%)
Jan 26, 2005	12.89	13.19	12.27	13.11	45,354	+0.31(+2.45%)
Jan 25, 2005	12.87	12.98	12.64	12.80	19,280	+0.12(+0.95%)
Jan 24, 2005	13.12	13.12	12.68	12.68	17,424	-0.39(-3.02%)
Jan 21, 2005	13.18	13.18	12.88	13.07	25,454	+0.00(+0.00%)
Jan 20, 2005	13.28	13.31	12.89	13.07	73,233	-0.31(-2.35%)
Jan 19, 2005	13.70	14.08	13.35	13.39	49,348	-0.52(-3.71%)
Jan 18, 2005	13.48	14.01	13.14	13.90	60,291	+0.23(+1.65%)
Jan 14, 2005	13.60	13.98	13.47	13.68	64,384	-0.01(-0.06%)
Jan 13, 2005	13.48	13.80	13.43	13.68	44,387	-0.17(-1.22%)
Jan 12, 2005	13.26	13.88	13.21	13.85	70,602	+0.45(+3.36%)
Jan 11, 2005	13.43	13.43	12.92	13.40	85,676	-0.17(-1.25%)
Jan 10, 2005	13.79	13.88	13.46	13.57	63,544	-0.40(-2.88%)
Jan 07, 2005	14.33	14.33	13.86	13.97	44,301	-0.21(-1.48%)
Jan 06, 2005	14.09	14.33	13.98	14.18	124,479	-0.02(-0.17%)
Jan 05, 2005	14.03	14.31	14.03	14.21	89,268	+0.03(+0.23%)
Jan 04, 2005	14.15	14.41	14.09	14.17	131,140	-0.22(-1.51%)
Jan 03, 2005	14.04	14.86	13.96	14.39	305,256	-0.05(-0.33%)
Dec 31, 2004	14.25	14.57	14.17	14.44	72,432	+0.15(+1.07%)
Dec 30, 2004	14.00	14.45	14.00	14.29	121,259	+0.60(+4.35%)
Dec 29, 2004	13.65	13.80	13.53	13.69	48,329	+0.05(+0.35%)
Dec 28, 2004	13.37	13.64	13.04	13.64	92,186	+0.29(+2.17%)
Dec 27, 2004	13.02	13.37	13.02	13.35	155,425	+0.43(+3.30%)
Dec 23, 2004	12.93	13.20	12.88	12.93	92,683	-0.02(-0.19%)
Dec 22, 2004	13.09	13.10	12.58	12.95	25,966	+0.03(+0.25%)
Dec 21, 2004	13.09	13.14	12.86	12.92	40,502	+0.06(+0.44%)
Dec 20, 2004	13.22	13.32	12.77	12.86	80,135	-0.13(-0.99%)
Dec 17, 2004	13.08	13.18	12.59	12.99	137,410	+0.02(+0.19%)
Dec 16, 2004	13.28	13.33	12.88	12.97	49,820	-0.19(-1.47%)
Dec 15, 2004	13.28	13.28	12.90	13.16	50,317	-0.01(-0.06%)
Dec 14, 2004	13.23	13.32	13.04	13.17	50,069	-0.05(-0.37%)
Dec 13, 2004	12.76	13.23	12.76	13.22	170,831	+0.27(+2.05%)
Dec 10, 2004	12.96	13.06	12.84	12.95	94,298	-0.10(-0.80%)
Dec 09, 2004	13.04	13.11	12.84	13.06	47,211	-0.01(-0.06%)
Dec 08, 2004	12.74	13.12	12.74	13.06	69,202	+0.32(+2.53%)
Dec 07, 2004	13.12	13.39	12.74	12.74	84,483	-0.38(-2.88%)
Dec 06, 2004	13.29	13.39	13.10	13.12	134,428	-0.23(-1.69%)
Dec 03, 2004	13.23	13.43	13.10	13.35	189,840	+0.00(+0.00%)
Dec 02, 2004	13.28	13.44	13.12	13.35	66,220	+0.07(+0.55%)
Dec 01, 2004	13.28	13.52	12.97	13.27	97,280	+0.14(+1.04%)
Nov 30, 2004	13.23	13.28	13.06	13.14	42,241	-0.20(-1.51%)
Nov 29, 2004	13.28	13.37	13.12	13.34	72,929	+0.18(+1.35%)
Nov 26, 2004	13.24	13.24	13.02	13.16	19,878	-0.06(-0.49%)
Nov 24, 2004	13.20	13.37	13.10	13.22	67,214	+0.02(+0.18%)
Nov 23, 2004	13.28	13.43	13.04	13.20	116,413	-0.31(-2.26%)
Nov 22, 2004	12.89	13.51	12.89	13.51	93,926	+0.54(+4.16%)
Nov 19, 2004	13.43	13.43	12.85	12.97	174,931	-0.33(-2.48%)
Nov 18, 2004	13.40	13.40	13.10	13.30	188,225	-0.14(-1.08%)
Nov 17, 2004	13.94	13.99	13.32	13.44	131,322	-0.49(-3.52%)
Nov 16, 2004	13.43	14.04	13.28	13.93	126,228	+0.48(+3.59%)
Nov 15, 2004	13.44	13.45	13.16	13.45	189,715	-0.03(-0.24%)
Nov 12, 2004	13.38	13.48	13.28	13.48	25,842	+0.00(+0.00%)
Nov 11, 2004	13.13	13.49	13.12	13.48	66,468	+0.37(+2.82%)
Nov 10, 2004	13.43	13.43	12.88	13.11	48,453	-0.23(-1.69%)
Nov 09, 2004	13.03	13.44	12.98	13.34	110,325	+0.31(+2.35%)
Nov 08, 2004	13.12	13.45	12.85	13.03	72,059	+0.14(+1.06%)
Nov 05, 2004	13.07	13.24	12.89	12.89	132,937	-0.27(-2.08%)
Nov 04, 2004	13.12	13.22	12.93	13.17	121,010	-0.06(-0.49%)
Nov 03, 2004	12.85	13.52	12.85	13.23	210,339	+0.22(+1.67%)
Nov 02, 2004	12.76	13.02	12.69	13.02	151,325	+0.30(+2.34%)

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.