Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.85	12.21	11.85	12.19	897,622	+0.27(+2.26%)
Jan 28, 2005	12.02	12.06	11.87	11.93	386,812	-0.10(-0.80%)
Jan 27, 2005	11.93	12.12	11.83	12.02	388,112	+0.06(+0.51%)
Jan 26, 2005	11.92	12.00	11.81	11.96	409,428	+0.05(+0.39%)
Jan 25, 2005	11.74	12.02	11.74	11.91	519,648	+0.18(+1.51%)
Jan 24, 2005	11.93	12.00	11.73	11.74	272,952	-0.13(-1.10%)
Jan 21, 2005	11.97	12.07	11.83	11.87	351,198	-0.10(-0.84%)
Jan 20, 2005	12.08	12.11	11.94	11.97	317,664	-0.12(-0.96%)
Jan 19, 2005	12.17	12.19	12.08	12.08	458,559	-0.10(-0.79%)
Jan 18, 2005	11.94	12.22	11.86	12.18	728,912	+0.24(+2.03%)
Jan 14, 2005	11.91	11.96	11.89	11.94	710,715	+0.06(+0.49%)
Jan 13, 2005	11.91	11.99	11.82	11.88	721,113	-0.03(-0.23%)
Jan 12, 2005	11.89	11.92	11.79	11.91	510,290	+0.05(+0.45%)
Jan 11, 2005	11.87	11.88	11.69	11.85	457,779	-0.03(-0.29%)
Jan 10, 2005	11.68	12.06	11.68	11.89	736,710	+0.20(+1.71%)
Jan 07, 2005	11.78	11.84	11.69	11.69	517,569	-0.06(-0.49%)
Jan 06, 2005	11.69	11.97	11.69	11.74	813,917	+0.10(+0.86%)
Jan 05, 2005	11.86	11.98	11.61	11.64	823,275	-0.27(-2.29%)
Jan 04, 2005	12.08	12.33	11.89	11.92	826,915	-0.17(-1.43%)
Jan 03, 2005	12.39	12.44	12.06	12.09	1,053,595	-0.30(-2.39%)
Dec 31, 2004	12.35	12.54	12.35	12.39	488,454	-0.03(-0.28%)
Dec 30, 2004	12.46	12.46	12.37	12.42	276,591	-0.03(-0.28%)
Dec 29, 2004	12.33	12.54	12.29	12.46	422,166	+0.13(+1.03%)
Dec 28, 2004	12.29	12.59	12.29	12.33	562,021	+0.06(+0.47%)
Dec 27, 2004	12.44	12.52	12.22	12.27	393,051	-0.10(-0.84%)
Dec 23, 2004	12.21	12.51	12.19	12.38	514,189	+0.16(+1.32%)
Dec 22, 2004	12.29	12.33	12.19	12.21	506,131	-0.04(-0.31%)
Dec 21, 2004	12.41	12.41	12.18	12.25	1,404,533	-0.18(-1.45%)
Dec 20, 2004	12.43	12.57	12.39	12.43	662,104	-0.03(-0.22%)
Dec 17, 2004	12.37	12.48	12.32	12.46	968,850	+0.09(+0.75%)
Dec 16, 2004	12.38	12.42	12.32	12.37	824,575	+0.02(+0.12%)
Dec 15, 2004	12.17	12.41	12.14	12.35	948,313	+0.20(+1.65%)
Dec 14, 2004	12.05	12.21	11.92	12.15	616,871	+0.12(+0.96%)
Dec 13, 2004	11.93	12.04	11.84	12.04	830,034	+0.16(+1.36%)
Dec 10, 2004	11.56	11.91	11.50	11.88	1,056,714	+0.24(+2.08%)
Dec 09, 2004	11.46	11.64	11.46	11.63	863,828	+0.08(+0.70%)
Dec 08, 2004	11.54	11.58	11.50	11.55	2,045,581	+0.00(+0.03%)
Dec 07, 2004	11.64	11.67	11.54	11.55	970,410	-0.13(-1.15%)
Dec 06, 2004	11.73	11.74	11.62	11.68	932,716	-0.06(-0.52%)
Dec 03, 2004	11.75	11.78	11.66	11.74	697,197	+0.01(+0.10%)
Dec 02, 2004	11.85	11.89	11.66	11.73	816,516	-0.12(-0.97%)
Dec 01, 2004	11.82	11.88	11.78	11.85	888,784	+0.03(+0.23%)
Nov 30, 2004	11.78	11.84	11.72	11.82	590,356	+0.04(+0.36%)
Nov 29, 2004	11.80	11.85	11.52	11.78	801,439	-0.00(-0.03%)
Nov 26, 2004	11.73	11.81	11.72	11.78	259,174	+0.07(+0.56%)
Nov 24, 2004	11.65	11.75	11.64	11.72	419,046	+0.10(+0.86%)
Nov 23, 2004	11.60	11.63	11.48	11.62	615,572	+0.08(+0.67%)
Nov 22, 2004	11.38	11.63	11.29	11.54	510,290	+0.16(+1.39%)
Nov 19, 2004	11.50	11.53	11.31	11.38	401,889	-0.14(-1.20%)
Nov 18, 2004	11.58	11.63	11.48	11.52	657,164	-0.10(-0.83%)
Nov 17, 2004	11.57	11.73	11.56	11.62	1,586,762	+0.07(+0.60%)
Nov 16, 2004	11.46	11.58	11.39	11.55	1,728,697	+0.07(+0.60%)
Nov 15, 2004	11.58	11.60	11.37	11.48	881,245	-0.08(-0.70%)
Nov 12, 2004	11.25	11.58	11.16	11.56	1,695,423	+0.36(+3.19%)
Nov 11, 2004	10.96	11.21	10.95	11.20	1,378,798	+0.18(+1.68%)
Nov 10, 2004	10.96	11.04	10.94	11.02	1,913,784	+0.00(+0.00%)
Nov 09, 2004	10.99	11.10	10.93	11.02	819,376	+0.05(+0.46%)
Nov 08, 2004	11.01	11.09	10.90	10.97	1,154,977	-0.04(-0.38%)
Nov 05, 2004	11.00	11.03	10.89	11.01	1,248,301	+0.02(+0.14%)
Nov 04, 2004	10.79	11.02	10.76	10.99	1,382,957	+0.23(+2.14%)
Nov 03, 2004	10.61	10.81	10.56	10.76	1,112,865	+0.22(+2.12%)
Nov 02, 2004	10.54	10.57	10.46	10.54	1,894,028	-0.04(-0.36%)

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.