Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.23	12.29	12.16	12.26	52,249	+0.04(+0.33%)
Jan 28, 2005	12.23	12.23	12.11	12.21	35,967	-0.05(-0.39%)
Jan 27, 2005	12.24	12.28	12.19	12.26	37,004	-0.07(-0.55%)
Jan 26, 2005	12.32	12.36	12.24	12.33	47,217	+0.12(+1.00%)
Jan 25, 2005	12.24	12.28	12.15	12.21	41,592	+0.08(+0.67%)
Jan 24, 2005	12.17	12.21	12.11	12.13	34,783	+0.05(+0.45%)
Jan 21, 2005	12.08	12.24	12.07	12.07	107,015	+0.09(+0.79%)
Jan 20, 2005	12.16	12.17	11.98	11.98	77,708	-0.07(-0.62%)
Jan 19, 2005	12.13	12.25	12.05	12.05	51,065	-0.07(-0.61%)
Jan 18, 2005	12.13	12.28	12.06	12.13	91,621	-0.11(-0.88%)
Jan 14, 2005	12.17	12.24	12.15	12.24	51,509	-0.04(-0.33%)
Jan 13, 2005	12.35	12.36	12.21	12.28	54,025	-0.15(-1.20%)
Jan 12, 2005	12.28	12.46	12.28	12.42	120,041	+0.18(+1.43%)
Jan 11, 2005	12.26	12.32	12.17	12.25	129,218	-0.06(-0.49%)
Jan 10, 2005	12.32	12.34	12.23	12.31	118,708	-0.04(-0.33%)
Jan 07, 2005	12.56	12.57	12.25	12.35	66,015	-0.07(-0.60%)
Jan 06, 2005	12.36	12.44	12.34	12.42	70,751	+0.07(+0.55%)
Jan 05, 2005	12.36	12.44	12.33	12.36	54,469	+0.03(+0.27%)
Jan 04, 2005	12.61	12.62	12.32	12.32	151,716	-0.24(-1.94%)
Jan 03, 2005	12.55	12.63	12.53	12.57	104,351	+0.03(+0.22%)
Dec 31, 2004	12.51	12.61	12.46	12.54	63,942	+0.03(+0.22%)
Dec 30, 2004	12.51	12.61	12.51	12.51	32,563	-0.11(-0.91%)
Dec 29, 2004	12.60	12.63	12.53	12.63	56,098	+0.00(+0.00%)
Dec 28, 2004	12.45	12.65	12.45	12.63	87,181	+0.16(+1.30%)
Dec 27, 2004	12.50	12.56	12.44	12.46	48,697	-0.06(-0.49%)
Dec 23, 2004	12.49	12.55	12.44	12.53	44,996	-0.09(-0.70%)
Dec 22, 2004	12.53	12.63	12.53	12.61	34,043	+0.07(+0.59%)
Dec 21, 2004	12.56	12.56	12.42	12.54	56,098	+0.05(+0.38%)
Dec 20, 2004	12.43	12.54	12.39	12.49	36,411	+0.07(+0.60%)
Dec 17, 2004	12.43	12.49	12.34	12.42	38,484	-0.06(-0.49%)
Dec 16, 2004	12.53	12.53	12.34	12.48	123,593	-0.16(-1.23%)
Dec 15, 2004	12.49	12.64	12.49	12.63	61,278	+0.19(+1.52%)
Dec 14, 2004	12.49	12.53	12.43	12.44	65,423	-0.04(-0.32%)
Dec 13, 2004	12.29	12.49	12.29	12.49	191,680	+0.24(+1.93%)
Dec 10, 2004	12.36	12.36	12.18	12.25	169,330	-0.14(-1.14%)
Dec 09, 2004	12.36	12.44	12.25	12.39	115,452	-0.05(-0.38%)
Dec 08, 2004	12.41	12.49	12.30	12.44	77,560	-0.08(-0.65%)
Dec 07, 2004	12.65	12.65	12.43	12.52	100,798	-0.01(-0.05%)
Dec 06, 2004	12.49	12.56	12.43	12.53	136,766	+0.03(+0.22%)
Dec 03, 2004	12.49	12.50	12.36	12.50	101,243	+0.11(+0.87%)
Dec 02, 2004	12.50	12.50	12.36	12.39	187,684	+0.05(+0.44%)
Dec 01, 2004	12.19	12.36	12.19	12.34	203,226	+0.22(+1.78%)
Nov 30, 2004	12.36	12.38	12.08	12.12	225,132	-0.25(-2.02%)
Nov 29, 2004	12.33	12.43	12.19	12.37	212,403	+0.05(+0.38%)
Nov 26, 2004	12.27	12.32	12.21	12.32	88,661	+0.14(+1.11%)
Nov 24, 2004	12.09	12.22	12.05	12.19	99,614	+0.23(+1.92%)
Nov 23, 2004	12.03	12.04	11.96	11.96	68,827	+0.01(+0.11%)
Nov 22, 2004	11.89	11.96	11.86	11.94	64,979	+0.03(+0.28%)
Nov 19, 2004	11.90	11.94	11.83	11.91	58,022	+0.09(+0.74%)
Nov 18, 2004	11.90	11.96	11.79	11.82	84,369	-0.08(-0.68%)
Nov 17, 2004	11.89	11.96	11.82	11.90	53,433	+0.15(+1.26%)
Nov 16, 2004	11.89	11.89	11.76	11.76	74,896	-0.18(-1.53%)
Nov 15, 2004	12.01	12.05	11.86	11.94	120,485	-0.12(-1.01%)
Nov 12, 2004	12.03	12.11	11.96	12.06	113,528	+0.03(+0.28%)
Nov 11, 2004	11.96	12.07	11.96	12.03	88,513	+0.11(+0.91%)
Nov 10, 2004	11.87	11.95	11.83	11.92	94,730	+0.07(+0.57%)
Nov 09, 2004	11.86	11.86	11.76	11.85	58,318	-0.02(-0.17%)
Nov 08, 2004	11.88	11.92	11.76	11.87	119,300	-0.07(-0.62%)
Nov 05, 2004	11.92	11.96	11.86	11.94	142,835	+0.04(+0.34%)
Nov 04, 2004	11.82	11.91	11.73	11.90	136,174	+0.16(+1.32%)
Nov 03, 2004	11.76	11.82	11.72	11.75	96,654	+0.13(+1.10%)
Nov 02, 2004	11.69	11.71	11.56	11.62	86,293	+0.05(+0.41%)

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.