Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.73	11.92	11.73	11.92	40,010	+0.23(+1.93%)
Jan 28, 2005	11.80	11.80	11.45	11.70	17,131	-0.08(-0.70%)
Jan 27, 2005	11.82	11.88	11.72	11.78	30,429	-0.04(-0.31%)
Jan 26, 2005	11.60	11.82	11.59	11.82	15,606	+0.30(+2.64%)
Jan 25, 2005	11.62	11.62	11.28	11.51	161,942	-0.12(-1.06%)
Jan 24, 2005	11.53	11.91	11.53	11.63	25,411	-0.07(-0.56%)
Jan 21, 2005	11.83	11.83	11.52	11.70	19,340	+0.05(+0.42%)
Jan 20, 2005	11.82	11.97	11.55	11.65	55,191	-0.22(-1.82%)
Jan 19, 2005	11.91	12.00	11.85	11.87	30,400	-0.27(-2.19%)
Jan 18, 2005	11.91	12.13	11.74	12.13	41,608	+0.42(+3.54%)
Jan 14, 2005	11.89	11.89	11.72	11.72	37,332	-0.02(-0.21%)
Jan 13, 2005	11.92	12.12	11.63	11.74	70,603	-0.32(-2.69%)
Jan 12, 2005	11.93	12.11	11.91	12.07	46,344	+0.05(+0.38%)
Jan 11, 2005	12.18	12.18	11.93	12.02	61,058	-0.11(-0.91%)
Jan 10, 2005	12.09	12.29	12.01	12.13	61,019	+0.18(+1.48%)
Jan 07, 2005	12.23	12.25	11.93	11.96	23,207	-0.30(-2.45%)
Jan 06, 2005	12.24	12.32	12.16	12.26	8,180	+0.06(+0.51%)
Jan 05, 2005	12.31	12.36	12.14	12.19	38,738	+0.00(+0.03%)
Jan 04, 2005	12.36	12.40	12.12	12.19	72,860	-0.14(-1.17%)
Jan 03, 2005	12.64	12.97	12.33	12.33	29,198	-0.41(-3.23%)
Dec 31, 2004	12.95	13.10	12.74	12.74	74,675	-0.25(-1.96%)
Dec 30, 2004	13.19	13.19	13.00	13.00	11,918	-0.04(-0.28%)
Dec 29, 2004	13.04	13.07	13.04	13.04	4,135	-0.21(-1.58%)
Dec 28, 2004	12.88	13.25	12.88	13.25	8,026	+0.12(+0.91%)
Dec 27, 2004	13.25	13.25	12.93	13.13	7,297	+0.15(+1.14%)
Dec 23, 2004	12.95	13.18	12.95	12.98	6,567	-0.18(-1.34%)
Dec 22, 2004	12.86	13.24	12.80	13.16	5,594	-0.04(-0.28%)
Dec 21, 2004	13.02	13.19	12.81	13.19	117,242	+0.37(+2.85%)
Dec 20, 2004	13.28	13.28	12.81	12.83	23,351	-0.27(-2.04%)
Dec 17, 2004	13.01	13.17	13.01	13.09	30,648	-0.06(-0.47%)
Dec 16, 2004	13.26	13.26	13.07	13.16	56,188	-0.02(-0.16%)
Dec 15, 2004	13.09	13.18	12.95	13.18	23,107	+0.13(+1.01%)
Dec 14, 2004	12.98	13.10	12.97	13.04	16,783	-0.05(-0.35%)
Dec 13, 2004	12.74	13.13	12.55	13.09	23,351	+0.30(+2.38%)
Dec 10, 2004	12.72	12.80	12.31	12.79	18,729	+0.32(+2.57%)
Dec 09, 2004	12.45	12.46	12.21	12.46	7,540	-0.13(-1.01%)
Dec 08, 2004	12.24	12.59	12.24	12.59	7,783	+0.40(+3.27%)
Dec 07, 2004	13.03	13.04	12.19	12.19	35,513	-0.78(-6.02%)
Dec 06, 2004	13.11	13.31	12.85	12.97	17,026	-0.27(-2.05%)
Dec 03, 2004	13.18	13.41	13.07	13.25	9,243	-0.18(-1.32%)
Dec 02, 2004	12.95	13.42	12.93	13.42	29,675	+0.18(+1.33%)
Dec 01, 2004	12.82	13.34	12.81	13.25	29,432	+0.05(+0.34%)
Nov 30, 2004	13.01	13.20	13.01	13.20	11,432	+0.00(+0.03%)
Nov 29, 2004	13.20	13.20	13.01	13.20	34,783	+0.10(+0.79%)
Nov 26, 2004	13.05	13.09	13.05	13.09	486	-0.14(-1.06%)
Nov 24, 2004	12.95	13.24	12.95	13.23	22,134	+0.08(+0.59%)
Nov 23, 2004	12.87	13.24	12.87	13.16	15,080	+0.08(+0.60%)
Nov 22, 2004	12.82	13.09	12.71	13.08	15,324	+0.38(+2.98%)
Nov 19, 2004	12.87	12.87	12.58	12.70	23,837	-0.05(-0.35%)
Nov 18, 2004	12.77	12.89	12.74	12.74	6,324	-0.14(-1.09%)
Nov 17, 2004	12.70	13.01	12.70	12.88	8,270	+0.14(+1.13%)
Nov 16, 2004	12.71	12.90	12.70	12.74	17,270	-0.08(-0.64%)
Nov 15, 2004	12.51	12.82	12.51	12.82	16,053	+0.08(+0.61%)
Nov 12, 2004	12.60	12.74	12.27	12.74	21,891	+0.21(+1.64%)
Nov 11, 2004	12.32	12.59	12.21	12.54	38,432	+0.21(+1.67%)
Nov 10, 2004	12.09	12.33	12.09	12.33	17,756	+0.23(+1.87%)
Nov 09, 2004	12.03	12.11	12.03	12.11	17,999	+0.09(+0.72%)
Nov 08, 2004	12.03	12.03	11.94	12.02	1,459	-0.01(-0.07%)
Nov 05, 2004	11.95	12.07	11.94	12.03	12,648	+0.09(+0.72%)
Nov 04, 2004	11.89	11.94	11.78	11.94	21,405	+0.07(+0.59%)
Nov 03, 2004	12.05	12.21	11.51	11.87	61,540	-0.25(-2.10%)
Nov 02, 2004	12.18	12.32	12.13	12.13	19,702	-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.