Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.50	12.64	12.44	12.61	428,859	+0.18(+1.44%)
Jan 28, 2005	12.72	12.76	12.43	12.43	621,708	-0.56(-4.29%)
Jan 27, 2005	12.98	13.12	12.85	12.99	237,464	+0.10(+0.77%)
Jan 26, 2005	12.77	12.91	12.77	12.89	223,886	+0.20(+1.56%)
Jan 25, 2005	12.81	12.81	12.53	12.69	163,752	+0.02(+0.15%)
Jan 24, 2005	12.81	12.92	12.67	12.68	351,428	-0.16(-1.25%)
Jan 21, 2005	12.69	12.84	12.62	12.84	224,047	+0.15(+1.17%)
Jan 20, 2005	12.62	12.69	12.57	12.69	272,381	-0.02(-0.19%)
Jan 19, 2005	12.74	12.84	12.66	12.71	278,685	-0.09(-0.72%)
Jan 18, 2005	12.79	12.90	12.74	12.81	447,125	-0.19(-1.43%)
Jan 14, 2005	12.93	13.04	12.84	12.99	146,293	+0.24(+1.84%)
Jan 13, 2005	12.81	12.86	12.71	12.76	154,053	+0.15(+1.23%)
Jan 12, 2005	12.67	12.71	12.53	12.60	398,145	+0.19(+1.55%)
Jan 11, 2005	12.53	12.63	12.38	12.41	240,374	+0.04(+0.30%)
Jan 10, 2005	12.48	12.53	12.34	12.37	592,772	-0.25(-1.96%)
Jan 07, 2005	12.72	12.73	12.51	12.62	399,923	-0.24(-1.88%)
Jan 06, 2005	12.74	12.96	12.71	12.86	413,502	-0.07(-0.53%)
Jan 05, 2005	13.07	13.07	12.82	12.93	258,479	-0.12(-0.90%)
Jan 04, 2005	13.18	13.29	13.03	13.05	2,789,119	-0.43(-3.21%)
Jan 03, 2005	13.98	13.98	13.45	13.48	1,416,220	+0.07(+0.51%)
Dec 31, 2004	13.61	13.61	13.41	13.41	123,824	-0.06(-0.46%)
Dec 30, 2004	13.45	13.54	13.27	13.47	427,889	+0.46(+3.57%)
Dec 29, 2004	12.99	13.05	12.96	13.01	194,304	+0.05(+0.38%)
Dec 28, 2004	12.89	13.05	12.87	12.96	180,563	+0.06(+0.43%)
Dec 27, 2004	13.00	13.02	12.89	12.90	407,521	-0.02(-0.14%)
Dec 23, 2004	12.98	12.99	12.84	12.92	225,987	-0.17(-1.28%)
Dec 22, 2004	12.87	13.10	12.84	13.09	332,515	+0.04(+0.28%)
Dec 21, 2004	12.98	13.10	12.90	13.05	236,656	+0.28(+2.18%)
Dec 20, 2004	12.65	12.88	12.62	12.77	295,335	+0.15(+1.23%)
Dec 17, 2004	12.42	12.68	12.40	12.62	245,223	+0.41(+3.40%)
Dec 16, 2004	12.22	12.25	12.16	12.21	178,462	-0.06(-0.45%)
Dec 15, 2004	12.02	12.34	12.01	12.26	236,494	+0.32(+2.64%)
Dec 14, 2004	11.93	12.00	11.89	11.95	182,503	-0.02(-0.21%)
Dec 13, 2004	12.01	12.04	11.88	11.97	206,912	+0.02(+0.21%)
Dec 10, 2004	11.91	11.96	11.77	11.95	167,146	+0.11(+0.89%)
Dec 09, 2004	11.87	11.98	11.81	11.84	264,460	+0.07(+0.63%)
Dec 08, 2004	11.69	11.85	11.57	11.77	306,489	-0.03(-0.26%)
Dec 07, 2004	11.95	12.06	11.75	11.80	423,847	+0.11(+0.90%)
Dec 06, 2004	11.78	11.85	11.69	11.69	753,130	-0.17(-1.46%)
Dec 03, 2004	11.75	11.95	11.72	11.87	412,532	-0.22(-1.84%)
Dec 02, 2004	12.19	12.20	11.66	12.09	380,525	-0.30(-2.40%)
Dec 01, 2004	12.50	12.59	12.35	12.38	142,414	-0.11(-0.89%)
Nov 30, 2004	12.58	12.71	12.47	12.50	264,460	+0.12(+1.00%)
Nov 29, 2004	12.29	12.43	12.24	12.37	219,844	+0.26(+2.15%)
Nov 26, 2004	12.22	12.22	12.08	12.11	364,683	-0.15(-1.21%)
Nov 24, 2004	12.26	12.37	12.24	12.26	478,162	-0.09(-0.75%)
Nov 23, 2004	12.37	12.47	12.34	12.35	470,564	+0.03(+0.25%)
Nov 22, 2004	12.17	12.37	12.14	12.32	1,088,878	+0.20(+1.68%)
Nov 19, 2004	12.11	12.20	12.02	12.12	723,709	+0.00(+0.00%)
Nov 18, 2004	12.18	12.23	12.08	12.12	504,834	-0.31(-2.49%)
Nov 17, 2004	12.37	12.51	12.28	12.43	520,353	-0.04(-0.35%)
Nov 16, 2004	12.45	12.65	12.44	12.47	471,211	-0.32(-2.51%)
Nov 15, 2004	12.98	12.98	12.76	12.79	266,238	-0.19(-1.43%)
Nov 12, 2004	12.89	13.28	12.87	12.98	358,056	-0.08(-0.62%)
Nov 11, 2004	12.87	13.18	12.85	13.06	369,856	+0.28(+2.23%)
Nov 10, 2004	12.74	12.95	12.69	12.77	452,298	-0.06(-0.43%)
Nov 09, 2004	12.59	12.85	12.43	12.83	296,143	+0.24(+1.92%)
Nov 08, 2004	12.71	12.74	12.57	12.59	297,760	-0.12(-0.97%)
Nov 05, 2004	12.49	12.81	12.45	12.71	325,564	+0.19(+1.48%)
Nov 04, 2004	12.51	12.63	12.45	12.53	108,629	+0.16(+1.30%)
Nov 03, 2004	12.40	12.59	12.35	12.37	290,162	+0.06(+0.50%)
Nov 02, 2004	12.34	12.37	12.25	12.30	278,039	-0.17(-1.39%)

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.