Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.89	12.26	11.89	12.24	894,420	+0.27(+2.26%)
Jan 28, 2005	12.06	12.10	11.91	11.97	385,432	-0.10(-0.80%)
Jan 27, 2005	11.97	12.16	11.87	12.06	386,727	+0.06(+0.51%)
Jan 26, 2005	11.96	12.05	11.85	12.00	407,967	+0.05(+0.39%)
Jan 25, 2005	11.78	12.06	11.78	11.96	517,795	+0.18(+1.51%)
Jan 24, 2005	11.97	12.04	11.77	11.78	271,978	-0.13(-1.10%)
Jan 21, 2005	12.01	12.11	11.87	11.91	349,945	-0.10(-0.84%)
Jan 20, 2005	12.12	12.16	11.99	12.01	316,531	-0.12(-0.95%)
Jan 19, 2005	12.21	12.23	12.12	12.13	456,923	-0.10(-0.79%)
Jan 18, 2005	11.99	12.26	11.90	12.22	726,312	+0.24(+2.03%)
Jan 14, 2005	11.95	12.00	11.93	11.98	708,180	+0.06(+0.49%)
Jan 13, 2005	11.95	12.04	11.86	11.92	718,541	-0.03(-0.23%)
Jan 12, 2005	11.93	11.96	11.84	11.95	508,470	+0.05(+0.45%)
Jan 11, 2005	11.91	11.92	11.74	11.89	456,146	-0.03(-0.29%)
Jan 10, 2005	11.72	12.11	11.72	11.93	734,083	+0.20(+1.71%)
Jan 07, 2005	11.82	11.89	11.73	11.73	515,723	-0.06(-0.49%)
Jan 06, 2005	11.74	12.01	11.74	11.79	811,014	+0.10(+0.86%)
Jan 05, 2005	11.90	12.03	11.65	11.69	820,339	-0.27(-2.29%)
Jan 04, 2005	12.12	12.37	11.93	11.96	823,965	-0.17(-1.43%)
Jan 03, 2005	12.43	12.49	12.10	12.13	1,049,837	-0.30(-2.39%)
Dec 31, 2004	12.39	12.59	12.39	12.43	486,712	-0.03(-0.28%)
Dec 30, 2004	12.50	12.50	12.41	12.47	275,604	-0.03(-0.28%)
Dec 29, 2004	12.37	12.58	12.33	12.50	420,660	+0.13(+1.03%)
Dec 28, 2004	12.33	12.64	12.33	12.37	560,016	+0.06(+0.47%)
Dec 27, 2004	12.49	12.56	12.27	12.32	391,649	-0.10(-0.84%)
Dec 23, 2004	12.26	12.55	12.24	12.42	512,355	+0.16(+1.32%)
Dec 22, 2004	12.33	12.37	12.23	12.26	504,325	-0.04(-0.31%)
Dec 21, 2004	12.45	12.45	12.22	12.30	1,399,523	-0.18(-1.45%)
Dec 20, 2004	12.47	12.61	12.44	12.48	659,742	-0.03(-0.22%)
Dec 17, 2004	12.42	12.53	12.37	12.50	965,394	+0.09(+0.75%)
Dec 16, 2004	12.42	12.46	12.37	12.41	821,634	+0.02(+0.12%)
Dec 15, 2004	12.21	12.46	12.19	12.40	944,931	+0.20(+1.65%)
Dec 14, 2004	12.10	12.26	11.96	12.20	614,671	+0.12(+0.96%)
Dec 13, 2004	11.97	12.09	11.88	12.08	827,073	+0.16(+1.36%)
Dec 10, 2004	11.60	11.95	11.54	11.92	1,052,945	+0.24(+2.08%)
Dec 09, 2004	11.50	11.69	11.50	11.67	860,747	+0.08(+0.70%)
Dec 08, 2004	11.58	11.62	11.54	11.59	2,038,285	+0.00(+0.03%)
Dec 07, 2004	11.68	11.71	11.58	11.59	966,948	-0.14(-1.15%)
Dec 06, 2004	11.77	11.79	11.66	11.72	929,389	-0.06(-0.52%)
Dec 03, 2004	11.79	11.82	11.71	11.79	694,710	+0.01(+0.10%)
Dec 02, 2004	11.89	11.93	11.70	11.77	813,604	-0.12(-0.97%)
Dec 01, 2004	11.86	11.92	11.82	11.89	885,614	+0.03(+0.23%)
Nov 30, 2004	11.82	11.89	11.76	11.86	588,250	+0.04(+0.36%)
Nov 29, 2004	11.84	11.89	11.56	11.82	798,580	-0.00(-0.03%)
Nov 26, 2004	11.77	11.85	11.76	11.82	258,250	+0.07(+0.56%)
Nov 24, 2004	11.69	11.79	11.68	11.76	417,551	+0.10(+0.86%)
Nov 23, 2004	11.64	11.67	11.52	11.66	613,376	+0.08(+0.67%)
Nov 22, 2004	11.42	11.67	11.33	11.58	508,470	+0.16(+1.39%)
Nov 19, 2004	11.54	11.57	11.35	11.42	400,456	-0.14(-1.20%)
Nov 18, 2004	11.62	11.67	11.52	11.56	654,820	-0.10(-0.83%)
Nov 17, 2004	11.61	11.77	11.60	11.66	1,581,102	+0.07(+0.60%)
Nov 16, 2004	11.50	11.62	11.43	11.59	1,722,530	+0.07(+0.60%)
Nov 15, 2004	11.62	11.64	11.41	11.52	878,102	-0.08(-0.70%)
Nov 12, 2004	11.29	11.62	11.20	11.60	1,689,375	+0.36(+3.19%)
Nov 11, 2004	11.00	11.25	10.99	11.24	1,373,880	+0.19(+1.68%)
Nov 10, 2004	11.00	11.08	10.98	11.06	1,906,958	+0.00(+0.00%)
Nov 09, 2004	11.03	11.14	10.96	11.06	816,453	+0.05(+0.46%)
Nov 08, 2004	11.05	11.13	10.94	11.01	1,150,857	-0.04(-0.38%)
Nov 05, 2004	11.04	11.07	10.93	11.05	1,243,848	+0.02(+0.14%)
Nov 04, 2004	10.83	11.06	10.79	11.03	1,378,024	+0.23(+2.14%)
Nov 03, 2004	10.65	10.85	10.60	10.80	1,108,895	+0.22(+2.12%)
Nov 02, 2004	10.58	10.61	10.49	10.58	1,887,272	-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.