Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.49	12.56	12.41	12.54	43,201	+0.02(+0.12%)
Jan 28, 2005	12.73	12.75	12.51	12.52	48,534	-0.20(-1.59%)
Jan 27, 2005	12.46	12.79	12.46	12.73	103,869	+0.28(+2.23%)
Jan 26, 2005	12.49	12.49	12.30	12.45	127,603	-0.07(-0.60%)
Jan 25, 2005	12.41	12.60	12.39	12.52	66,801	+0.04(+0.30%)
Jan 24, 2005	12.75	12.76	12.41	12.49	84,935	-0.30(-2.35%)
Jan 21, 2005	12.64	13.06	12.56	12.79	124,403	-0.04(-0.29%)
Jan 20, 2005	12.75	12.94	12.64	12.82	122,003	+0.00(+0.00%)
Jan 19, 2005	12.82	12.94	12.79	12.82	73,602	-0.05(-0.41%)
Jan 18, 2005	12.92	12.96	12.82	12.88	88,135	-0.12(-0.92%)
Jan 14, 2005	12.70	13.08	12.67	13.00	99,469	+0.26(+2.06%)
Jan 13, 2005	12.64	12.86	12.62	12.73	278,141	+0.08(+0.65%)
Jan 12, 2005	12.52	12.75	12.52	12.65	317,875	+0.05(+0.42%)
Jan 11, 2005	12.71	12.82	12.49	12.60	224,139	-0.07(-0.59%)
Jan 10, 2005	12.67	12.79	12.59	12.67	616,417	-0.04(-0.29%)
Jan 07, 2005	12.75	12.86	12.69	12.71	192,272	-0.04(-0.29%)
Jan 06, 2005	12.75	12.82	12.61	12.75	255,473	-0.08(-0.58%)
Jan 05, 2005	13.01	13.05	12.75	12.82	76,668	-0.22(-1.72%)
Jan 04, 2005	13.14	13.39	12.97	13.05	263,874	-0.11(-0.85%)
Jan 03, 2005	13.09	13.46	12.86	13.16	195,472	+0.04(+0.29%)
Dec 31, 2004	13.18	13.24	13.05	13.12	70,801	-0.10(-0.74%)
Dec 30, 2004	13.16	13.23	12.97	13.22	164,537	-0.05(-0.40%)
Dec 29, 2004	13.24	13.27	12.97	13.27	225,473	-0.08(-0.56%)
Dec 28, 2004	12.90	13.40	12.76	13.35	281,474	+0.41(+3.19%)
Dec 27, 2004	13.41	13.42	12.94	12.94	64,135	-0.47(-3.52%)
Dec 23, 2004	13.24	13.42	13.22	13.41	199,205	+0.21(+1.59%)
Dec 22, 2004	13.05	13.26	12.82	13.20	365,610	-0.30(-2.22%)
Dec 21, 2004	12.75	13.50	12.60	13.50	595,883	+0.60(+4.65%)
Dec 20, 2004	13.27	13.27	12.19	12.90	1,261,368	-0.45(-3.37%)
Dec 17, 2004	13.66	13.80	13.35	13.35	2,228,996	-0.38(-2.73%)
Dec 16, 2004	13.50	14.17	13.50	13.72	537,081	+0.23(+1.67%)
Dec 15, 2004	12.75	13.76	12.75	13.50	2,064,058	+0.67(+5.26%)

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.