Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.28	12.28	12.28	12.28	0	+0.00(+0.00%)
Jan 28, 2005	12.42	12.42	12.28	12.28	3,364	-0.15(-1.18%)
Jan 27, 2005	12.34	12.42	12.34	12.42	7,514	-0.08(-0.65%)
Jan 26, 2005	12.63	12.67	12.51	12.51	9,787	-0.16(-1.26%)
Jan 25, 2005	12.59	12.73	12.57	12.67	20,651	+0.08(+0.62%)
Jan 24, 2005	12.50	12.59	12.50	12.59	6,468	+0.08(+0.65%)
Jan 21, 2005	12.11	12.51	12.11	12.51	1,743	+0.25(+2.03%)
Jan 20, 2005	12.09	12.26	12.09	12.26	16,659	+0.20(+1.63%)
Jan 19, 2005	12.05	12.06	12.04	12.06	4,187	-0.09(-0.70%)
Jan 18, 2005	12.18	12.34	12.02	12.15	27,190	-0.39(-3.13%)
Jan 14, 2005	12.42	12.54	12.42	12.54	7,646	+0.44(+3.68%)
Jan 13, 2005	12.05	12.16	12.05	12.09	2,676	+0.06(+0.46%)
Jan 12, 2005	12.18	12.18	11.93	12.04	13,494	-0.07(-0.57%)
Jan 11, 2005	12.59	12.59	12.10	12.11	44,043	-0.56(-4.44%)
Jan 10, 2005	12.67	12.67	12.38	12.67	12,304	+0.08(+0.65%)
Jan 07, 2005	12.59	12.59	12.59	12.59	917	+0.00(+0.00%)
Jan 06, 2005	12.51	12.59	12.51	12.59	15,650	+0.09(+0.71%)
Jan 05, 2005	12.42	12.50	12.33	12.50	3,976	-0.06(-0.44%)
Jan 04, 2005	12.59	12.59	12.55	12.55	3,670	-0.20(-1.54%)
Jan 03, 2005	12.87	12.87	12.75	12.75	3,670	-0.11(-0.84%)
Dec 31, 2004	12.88	12.88	12.83	12.86	4,587	-0.03(-0.23%)
Dec 30, 2004	12.89	12.89	12.88	12.89	11,928	+0.07(+0.56%)
Dec 29, 2004	12.83	12.89	12.82	12.82	11,010	-0.15(-1.18%)
Dec 28, 2004	13.08	13.08	12.76	12.97	4,893	+0.20(+1.59%)
Dec 27, 2004	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)
Dec 23, 2004	12.83	12.83	12.75	12.77	5,811	-0.07(-0.51%)
Dec 22, 2004	12.83	12.83	12.83	12.83	3,670	+0.11(+0.90%)
Dec 21, 2004	13.14	13.31	12.43	12.72	46,489	+0.52(+4.29%)
Dec 20, 2004	12.13	12.26	12.13	12.20	16,210	+0.09(+0.71%)
Dec 17, 2004	12.03	12.13	12.03	12.11	20,798	+0.01(+0.11%)
Dec 16, 2004	12.11	12.26	12.10	12.10	13,763	-0.06(-0.50%)
Dec 15, 2004	12.16	12.16	12.16	12.16	305	-0.02(-0.15%)
Dec 14, 2004	12.30	12.34	12.18	12.18	2,752	-0.24(-1.90%)
Dec 13, 2004	12.41	12.41	12.41	12.41	0	+0.00(+0.00%)
Dec 10, 2004	12.03	12.41	12.03	12.41	2,446	+0.31(+2.59%)
Dec 09, 2004	12.09	12.10	12.07	12.10	6,117	+0.09(+0.73%)
Dec 08, 2004	12.01	12.01	12.01	12.01	917	+0.12(+1.02%)
Dec 07, 2004	11.87	11.89	11.87	11.89	3,976	-0.12(-1.00%)
Dec 06, 2004	12.01	12.01	12.01	12.01	2,140	+0.01(+0.05%)
Dec 03, 2004	11.93	12.00	11.93	12.00	1,835	+0.21(+1.77%)
Dec 02, 2004	11.79	11.79	11.79	11.79	0	+0.00(+0.00%)
Dec 01, 2004	11.78	11.88	11.78	11.79	1,529	-0.04(-0.33%)
Nov 30, 2004	11.83	11.83	11.73	11.83	11,928	+0.39(+3.40%)
Nov 29, 2004	11.44	11.44	11.44	11.44	917	-0.39(-3.29%)
Nov 26, 2004	11.83	11.83	11.83	11.83	305	+0.39(+3.37%)
Nov 24, 2004	11.45	11.45	11.45	11.45	611	+0.00(+0.03%)
Nov 23, 2004	11.44	11.44	11.44	11.44	6,728	-0.03(-0.23%)
Nov 22, 2004	12.01	12.01	11.47	11.47	4,281	-0.18(-1.54%)
Nov 19, 2004	11.65	11.65	11.65	11.65	305	+0.29(+2.53%)
Nov 18, 2004	11.28	11.36	11.28	11.36	6,728	+0.00(+0.00%)
Nov 17, 2004	11.36	11.36	11.36	11.36	5,199	+0.00(+0.00%)
Nov 16, 2004	11.28	11.36	11.28	11.36	75,546	+0.07(+0.61%)
Nov 15, 2004	11.29	11.29	11.29	11.29	305	-0.26(-2.21%)
Nov 12, 2004	11.66	11.66	11.55	11.55	4,281	+0.01(+0.08%)
Nov 11, 2004	11.66	11.66	11.46	11.54	4,587	+0.19(+1.67%)
Nov 10, 2004	11.45	11.49	11.35	11.35	10,093	-0.18(-1.53%)
Nov 09, 2004	11.61	11.69	11.53	11.53	5,505	-0.21(-1.81%)
Nov 08, 2004	11.80	11.82	11.74	11.74	8,563	-0.07(-0.55%)
Nov 05, 2004	11.82	11.82	11.80	11.80	6,117	-0.02(-0.14%)
Nov 04, 2004	11.74	11.82	11.74	11.82	7,952	+0.06(+0.47%)
Nov 03, 2004	11.76	11.76	11.76	11.76	10,399	+0.00(+0.00%)
Nov 02, 2004	11.68	11.76	11.68	11.76	7,952	+0.09(+0.76%)

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.