Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.29	12.42	12.11	12.36	776,827	+0.16(+1.29%)
Jan 28, 2005	11.92	12.21	11.88	12.20	519,292	+0.26(+2.16%)
Jan 27, 2005	12.02	12.03	11.91	11.94	439,033	-0.18(-1.52%)
Jan 26, 2005	12.01	12.15	11.94	12.13	153,581	+0.17(+1.45%)
Jan 25, 2005	11.91	11.99	11.84	11.95	210,784	+0.05(+0.39%)
Jan 24, 2005	12.01	12.01	11.84	11.91	256,772	-0.00(-0.03%)
Jan 21, 2005	12.05	12.05	11.80	11.91	307,664	-0.02(-0.16%)
Jan 20, 2005	11.89	12.08	11.84	11.93	263,877	+0.03(+0.29%)
Jan 19, 2005	12.37	12.40	11.85	11.90	260,864	-0.42(-3.43%)
Jan 18, 2005	12.20	12.45	12.19	12.32	302,261	+0.05(+0.41%)
Jan 14, 2005	12.13	12.27	12.13	12.27	225,717	+0.21(+1.75%)
Jan 13, 2005	12.20	12.20	11.92	12.06	262,082	+0.00(+0.03%)
Jan 12, 2005	12.38	12.38	11.94	12.05	410,080	-0.05(-0.45%)
Jan 11, 2005	12.22	12.25	12.00	12.11	544,652	-0.15(-1.22%)
Jan 10, 2005	11.92	12.36	11.91	12.26	627,634	+0.37(+3.10%)
Jan 07, 2005	12.55	12.82	11.84	11.89	721,385	-0.70(-5.56%)
Jan 06, 2005	12.87	12.88	12.49	12.59	394,268	-0.08(-0.67%)
Jan 05, 2005	13.28	13.35	12.67	12.67	582,294	-0.40(-3.06%)
Jan 04, 2005	13.39	13.45	13.07	13.07	206,780	-0.26(-1.93%)
Jan 03, 2005	13.36	13.46	13.20	13.33	236,691	+0.05(+0.41%)
Dec 31, 2004	13.64	13.64	13.27	13.28	310,627	-0.30(-2.18%)
Dec 30, 2004	13.51	13.63	13.38	13.57	233,100	+0.15(+1.15%)
Dec 29, 2004	13.27	13.45	13.27	13.42	111,087	-0.08(-0.63%)
Dec 28, 2004	13.36	13.53	13.27	13.50	378,528	+0.20(+1.47%)
Dec 27, 2004	13.48	13.52	13.27	13.31	130,598	-0.09(-0.69%)
Dec 23, 2004	13.55	13.55	13.38	13.40	92,876	-0.05(-0.40%)
Dec 22, 2004	13.64	13.70	13.25	13.45	317,131	-0.16(-1.19%)
Dec 21, 2004	13.25	13.61	13.25	13.61	295,018	+0.32(+2.40%)
Dec 20, 2004	13.30	13.48	13.27	13.30	145,167	-0.12(-0.89%)
Dec 17, 2004	13.49	13.49	13.32	13.41	241,686	-0.07(-0.54%)
Dec 16, 2004	13.36	13.56	13.27	13.49	279,148	-0.00(-0.03%)
Dec 15, 2004	13.46	13.63	13.36	13.49	272,124	-0.09(-0.68%)
Dec 14, 2004	13.43	13.60	13.43	13.58	181,069	+0.09(+0.68%)
Dec 13, 2004	13.60	13.60	13.45	13.49	127,737	-0.08(-0.60%)
Dec 10, 2004	13.62	13.62	13.40	13.57	183,410	+0.12(+0.91%)
Dec 09, 2004	13.45	13.62	13.40	13.45	256,255	-0.12(-0.85%)
Dec 08, 2004	13.32	13.64	13.32	13.56	190,955	+0.25(+1.88%)
Dec 07, 2004	13.65	13.73	13.28	13.31	178,728	-0.35(-2.56%)
Dec 06, 2004	13.58	13.75	13.58	13.66	100,160	+0.00(+0.00%)
Dec 03, 2004	13.83	13.83	13.53	13.66	189,134	-0.12(-0.84%)
Dec 02, 2004	13.77	13.80	13.61	13.78	223,215	+0.10(+0.70%)
Dec 01, 2004	13.80	13.84	13.57	13.68	269,002	-0.11(-0.81%)
Nov 30, 2004	13.54	13.80	13.37	13.80	263,279	+0.18(+1.30%)
Nov 29, 2004	13.61	13.66	13.45	13.62	212,288	+0.03(+0.25%)
Nov 26, 2004	13.63	13.63	13.48	13.58	54,633	+0.03(+0.20%)
Nov 24, 2004	13.50	13.64	13.37	13.56	160,777	+0.14(+1.03%)
Nov 23, 2004	13.60	13.63	13.27	13.42	169,622	-0.18(-1.36%)
Nov 22, 2004	13.17	13.61	13.17	13.60	234,141	+0.35(+2.67%)
Nov 19, 2004	13.26	13.43	13.00	13.25	236,222	-0.22(-1.60%)
Nov 18, 2004	13.43	13.57	13.30	13.46	250,791	-0.03(-0.23%)
Nov 17, 2004	13.66	13.83	13.36	13.50	382,691	-0.12(-0.85%)
Nov 16, 2004	13.57	13.65	13.49	13.61	306,725	-0.06(-0.45%)
Nov 15, 2004	13.49	13.68	13.35	13.67	267,181	+0.25(+1.83%)
Nov 12, 2004	13.16	13.47	13.05	13.43	223,475	-0.07(-0.54%)
Nov 11, 2004	13.25	13.50	13.25	13.50	384,252	+0.20(+1.50%)
Nov 10, 2004	13.32	13.39	13.13	13.30	306,725	-0.15(-1.12%)
Nov 09, 2004	13.24	13.45	13.01	13.45	183,410	+0.27(+2.07%)
Nov 08, 2004	13.06	13.23	12.88	13.18	128,257	+0.04(+0.32%)
Nov 05, 2004	12.83	13.22	12.83	13.13	267,701	+0.13(+1.04%)
Nov 04, 2004	12.94	13.00	12.87	13.00	320,253	+0.09(+0.71%)
Nov 03, 2004	12.59	13.12	12.59	12.91	299,180	+0.13(+0.99%)
Nov 02, 2004	12.51	13.13	12.46	12.78	634,003	+0.25(+1.96%)

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.