Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.70	11.79	11.68	11.71	68,370	+0.04(+0.30%)
Jan 28, 2005	11.72	11.72	11.54	11.67	70,922	-0.05(-0.40%)
Jan 27, 2005	11.74	11.81	11.71	11.72	25,171	-0.06(-0.50%)
Jan 26, 2005	11.71	11.79	11.64	11.78	59,867	+0.19(+1.62%)
Jan 25, 2005	11.58	11.76	11.58	11.59	323,826	+0.02(+0.20%)
Jan 24, 2005	11.62	11.67	11.55	11.57	108,849	-0.11(-0.91%)
Jan 21, 2005	11.68	11.79	11.64	11.67	44,390	+0.01(+0.10%)
Jan 20, 2005	11.78	11.78	11.65	11.66	86,909	-0.26(-2.22%)
Jan 19, 2005	12.02	12.04	11.91	11.92	19,048	-0.06(-0.54%)
Jan 18, 2005	11.85	11.99	11.77	11.99	39,457	+0.07(+0.59%)
Jan 14, 2005	11.79	11.92	11.79	11.92	50,002	+0.12(+1.04%)
Jan 13, 2005	11.91	11.91	11.77	11.80	76,194	-0.12(-1.03%)
Jan 12, 2005	12.02	12.02	11.83	11.92	78,235	-0.12(-0.98%)
Jan 11, 2005	12.16	12.16	12.02	12.04	42,179	-0.06(-0.53%)
Jan 10, 2005	12.05	12.16	12.01	12.10	60,887	+0.11(+0.88%)
Jan 07, 2005	12.14	12.16	11.92	11.99	56,295	-0.15(-1.21%)
Jan 06, 2005	12.11	12.15	12.05	12.14	22,790	+0.02(+0.19%)
Jan 05, 2005	12.17	12.17	12.07	12.12	37,757	-0.00(-0.04%)
Jan 04, 2005	12.41	12.46	12.11	12.12	64,118	-0.31(-2.51%)
Jan 03, 2005	12.46	12.49	12.35	12.44	53,404	+0.11(+0.91%)
Dec 31, 2004	12.41	12.43	12.32	12.32	15,136	-0.05(-0.43%)
Dec 30, 2004	12.49	12.49	12.38	12.38	31,294	-0.07(-0.57%)
Dec 29, 2004	12.49	12.49	12.35	12.45	48,301	+0.01(+0.05%)
Dec 28, 2004	12.45	12.46	12.41	12.44	80,786	+0.02(+0.14%)
Dec 27, 2004	12.38	12.42	12.33	12.42	23,980	+0.14(+1.10%)
Dec 23, 2004	12.28	12.29	12.18	12.29	18,878	-0.01(-0.05%)
Dec 22, 2004	12.32	12.34	12.22	12.29	26,191	+0.02(+0.14%)
Dec 21, 2004	12.26	12.28	12.20	12.28	105,787	+0.05(+0.38%)
Dec 20, 2004	12.17	12.24	12.17	12.23	40,478	+0.24(+1.99%)
Dec 17, 2004	12.02	12.02	11.90	11.99	55,785	-0.17(-1.38%)
Dec 16, 2004	12.12	12.24	12.00	12.16	41,328	-0.13(-1.05%)
Dec 15, 2004	12.16	12.31	12.15	12.29	46,941	+0.09(+0.77%)
Dec 14, 2004	12.17	12.19	12.11	12.19	49,152	+0.02(+0.19%)
Dec 13, 2004	12.09	12.23	12.08	12.17	69,221	+0.17(+1.42%)
Dec 10, 2004	12.05	12.08	11.91	12.00	119,904	-0.11(-0.92%)
Dec 09, 2004	12.16	12.22	11.93	12.11	100,515	-0.23(-1.86%)
Dec 08, 2004	12.35	12.40	12.16	12.34	157,321	-0.12(-0.99%)
Dec 07, 2004	12.51	12.56	12.45	12.46	55,615	+0.02(+0.19%)
Dec 06, 2004	12.52	12.55	12.38	12.44	52,723	-0.05(-0.38%)
Dec 03, 2004	12.52	12.56	12.37	12.49	79,425	-0.02(-0.19%)
Dec 02, 2004	12.52	12.68	12.47	12.51	162,253	+0.06(+0.47%)
Dec 01, 2004	12.29	12.52	12.29	12.45	185,383	+0.02(+0.14%)
Nov 30, 2004	12.52	12.55	12.38	12.44	80,616	-0.09(-0.70%)
Nov 29, 2004	12.44	12.58	12.36	12.52	153,919	+0.21(+1.67%)
Nov 26, 2004	12.14	12.35	12.12	12.32	36,226	+0.24(+1.95%)
Nov 24, 2004	12.17	12.17	12.01	12.08	43,369	+0.16(+1.33%)
Nov 23, 2004	11.98	12.02	11.92	11.92	69,051	+0.00(+0.00%)
Nov 22, 2004	11.87	11.93	11.77	11.92	76,024	+0.10(+0.84%)
Nov 19, 2004	12.05	12.09	11.82	11.82	75,003	-0.11(-0.89%)
Nov 18, 2004	12.01	12.02	11.89	11.93	34,695	-0.06(-0.49%)
Nov 17, 2004	12.11	12.17	11.97	11.99	54,424	+0.08(+0.64%)
Nov 16, 2004	12.05	12.19	11.79	11.91	159,702	-0.26(-2.13%)
Nov 15, 2004	12.05	12.25	12.05	12.17	292,872	+0.11(+0.88%)
Nov 12, 2004	11.84	12.11	11.77	12.07	396,619	+0.32(+2.70%)
Nov 11, 2004	11.57	11.75	11.55	11.75	173,138	+0.28(+2.41%)
Nov 10, 2004	11.45	11.51	11.44	11.47	30,953	+0.10(+0.88%)
Nov 09, 2004	11.38	11.40	11.34	11.37	49,492	-0.01(-0.05%)
Nov 08, 2004	11.37	11.40	11.33	11.38	36,736	+0.01(+0.10%)
Nov 05, 2004	11.20	11.41	11.20	11.37	60,037	+0.06(+0.52%)
Nov 04, 2004	11.26	11.32	11.25	11.31	38,607	+0.05(+0.42%)
Nov 03, 2004	11.18	11.27	11.18	11.26	29,933	+0.24(+2.13%)
Nov 02, 2004	11.08	11.17	10.98	11.02	104,767	+0.05(+0.48%)

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.