Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.60	11.79	11.60	11.79	40,462	+0.22(+1.93%)
Jan 28, 2005	11.67	11.67	11.32	11.57	17,324	-0.08(-0.70%)
Jan 27, 2005	11.69	11.74	11.59	11.65	30,773	-0.04(-0.31%)
Jan 26, 2005	11.47	11.68	11.46	11.68	15,782	+0.30(+2.64%)
Jan 25, 2005	11.49	11.49	11.15	11.38	163,771	-0.12(-1.06%)
Jan 24, 2005	11.40	11.78	11.40	11.50	25,698	-0.07(-0.56%)
Jan 21, 2005	11.70	11.70	11.39	11.57	19,558	+0.05(+0.42%)
Jan 20, 2005	11.69	11.83	11.42	11.52	55,814	-0.21(-1.82%)
Jan 19, 2005	11.77	11.87	11.72	11.73	30,743	-0.26(-2.19%)
Jan 18, 2005	11.77	12.00	11.61	12.00	42,078	+0.41(+3.54%)
Jan 14, 2005	11.76	11.76	11.58	11.59	37,754	-0.02(-0.21%)
Jan 13, 2005	11.79	11.98	11.50	11.61	71,400	-0.32(-2.69%)
Jan 12, 2005	11.80	11.97	11.78	11.93	46,868	+0.04(+0.38%)
Jan 11, 2005	12.04	12.05	11.80	11.89	61,748	-0.11(-0.92%)
Jan 10, 2005	11.96	12.15	11.88	12.00	61,708	+0.17(+1.48%)
Jan 07, 2005	12.09	12.11	11.80	11.82	23,469	-0.30(-2.45%)
Jan 06, 2005	12.11	12.18	12.03	12.12	8,272	+0.06(+0.51%)
Jan 05, 2005	12.18	12.22	12.01	12.06	39,176	+0.00(+0.03%)
Jan 04, 2005	12.22	12.26	11.99	12.05	73,683	-0.14(-1.17%)
Jan 03, 2005	12.50	12.82	12.20	12.20	29,528	-0.41(-3.23%)
Dec 31, 2004	12.81	12.95	12.60	12.60	75,518	-0.25(-1.96%)
Dec 30, 2004	13.05	13.05	12.85	12.85	12,053	-0.04(-0.28%)
Dec 29, 2004	12.89	12.92	12.89	12.89	4,181	-0.21(-1.58%)
Dec 28, 2004	12.73	13.10	12.73	13.10	8,117	+0.12(+0.91%)
Dec 27, 2004	13.10	13.10	12.79	12.98	7,379	+0.15(+1.14%)
Dec 23, 2004	12.80	13.04	12.80	12.83	6,641	-0.17(-1.34%)
Dec 22, 2004	12.72	13.09	12.66	13.01	5,657	-0.04(-0.28%)
Dec 21, 2004	12.88	13.05	12.66	13.05	118,566	+0.36(+2.85%)
Dec 20, 2004	13.13	13.13	12.66	12.68	23,614	-0.26(-2.04%)
Dec 17, 2004	12.87	13.03	12.87	12.95	30,994	-0.06(-0.47%)
Dec 16, 2004	13.11	13.11	12.92	13.01	56,823	-0.02(-0.16%)
Dec 15, 2004	12.95	13.03	12.81	13.03	23,368	+0.13(+1.01%)
Dec 14, 2004	12.83	12.96	12.83	12.90	16,973	-0.04(-0.35%)
Dec 13, 2004	12.59	12.98	12.41	12.94	23,614	+0.30(+2.38%)
Dec 10, 2004	12.58	12.66	12.17	12.64	18,941	+0.32(+2.57%)
Dec 09, 2004	12.31	12.33	12.07	12.33	7,625	-0.13(-1.01%)
Dec 08, 2004	12.11	12.45	12.11	12.45	7,871	+0.39(+3.27%)
Dec 07, 2004	12.88	12.89	12.06	12.06	35,914	-0.77(-6.02%)
Dec 06, 2004	12.96	13.16	12.70	12.83	17,219	-0.27(-2.05%)
Dec 03, 2004	13.04	13.26	12.92	13.10	9,347	-0.17(-1.32%)
Dec 02, 2004	12.81	13.27	12.79	13.27	30,010	+0.17(+1.33%)
Dec 01, 2004	12.68	13.19	12.66	13.10	29,764	+0.04(+0.34%)
Nov 30, 2004	12.86	13.05	12.86	13.05	11,561	+0.00(+0.03%)
Nov 29, 2004	13.05	13.05	12.87	13.05	35,176	+0.10(+0.78%)
Nov 26, 2004	12.91	12.95	12.91	12.95	491	-0.14(-1.06%)
Nov 24, 2004	12.80	13.09	12.80	13.09	22,384	+0.08(+0.59%)
Nov 23, 2004	12.72	13.09	12.72	13.01	15,251	+0.08(+0.60%)
Nov 22, 2004	12.68	12.95	12.57	12.93	15,497	+0.37(+2.98%)
Nov 19, 2004	12.72	12.72	12.44	12.56	24,106	-0.04(-0.35%)
Nov 18, 2004	12.63	12.75	12.60	12.60	6,395	-0.14(-1.08%)
Nov 17, 2004	12.56	12.87	12.55	12.74	8,363	+0.14(+1.13%)
Nov 16, 2004	12.57	12.76	12.55	12.60	17,465	-0.08(-0.64%)
Nov 15, 2004	12.37	12.68	12.37	12.68	16,235	+0.08(+0.61%)
Nov 12, 2004	12.46	12.60	12.13	12.60	22,138	+0.20(+1.64%)
Nov 11, 2004	12.18	12.45	12.08	12.40	38,866	+0.20(+1.67%)
Nov 10, 2004	11.96	12.20	11.95	12.20	17,957	+0.22(+1.87%)
Nov 09, 2004	11.89	11.97	11.89	11.97	18,203	+0.09(+0.72%)
Nov 08, 2004	11.89	11.89	11.81	11.89	1,475	-0.01(-0.07%)
Nov 05, 2004	11.81	11.94	11.81	11.89	12,791	+0.09(+0.72%)
Nov 04, 2004	11.75	11.81	11.65	11.81	21,646	+0.07(+0.59%)
Nov 03, 2004	11.91	12.07	11.38	11.74	62,235	-0.25(-2.10%)
Nov 02, 2004	12.04	12.18	11.99	11.99	19,925	-0.03(-0.24%)

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.