Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.14	12.60	12.14	12.53	853,612	+0.36(+2.97%)
Jan 28, 2005	12.07	12.27	12.04	12.16	587,745	-0.02(-0.16%)
Jan 27, 2005	12.05	12.35	11.98	12.18	459,293	-0.02(-0.13%)
Jan 26, 2005	11.94	12.23	11.85	12.20	523,270	+0.36(+3.02%)
Jan 25, 2005	11.93	12.19	11.84	11.84	938,750	-0.05(-0.41%)
Jan 24, 2005	12.01	12.09	11.87	11.89	628,820	-0.08(-0.64%)
Jan 21, 2005	12.32	12.38	11.94	11.97	681,844	-0.31(-2.49%)
Jan 20, 2005	12.32	12.35	12.24	12.27	762,003	-0.05(-0.42%)
Jan 19, 2005	12.21	12.33	12.19	12.32	585,505	+0.07(+0.59%)
Jan 18, 2005	12.13	12.33	11.95	12.25	813,284	+0.06(+0.53%)
Jan 14, 2005	12.09	12.20	12.09	12.19	562,851	+0.08(+0.66%)
Jan 13, 2005	12.19	12.28	12.08	12.11	494,642	-0.06(-0.53%)
Jan 12, 2005	12.19	12.24	12.04	12.17	666,161	-0.02(-0.13%)
Jan 11, 2005	12.33	12.34	12.17	12.19	721,426	-0.17(-1.40%)
Jan 10, 2005	12.29	12.57	12.27	12.36	516,798	-0.01(-0.10%)
Jan 07, 2005	12.37	12.46	12.27	12.37	513,561	+0.00(+0.00%)
Jan 06, 2005	12.32	12.52	12.29	12.37	511,819	+0.04(+0.29%)
Jan 05, 2005	12.59	12.69	12.31	12.34	625,335	-0.24(-1.88%)
Jan 04, 2005	12.89	12.89	12.56	12.57	578,783	-0.25(-1.97%)
Jan 03, 2005	13.04	13.22	12.82	12.83	646,495	-0.26(-2.00%)
Dec 31, 2004	13.11	13.20	13.06	13.09	255,909	-0.05(-0.40%)
Dec 30, 2004	13.06	13.21	13.04	13.14	333,080	+0.04(+0.34%)
Dec 29, 2004	13.12	13.19	13.01	13.10	324,119	-0.02(-0.15%)
Dec 28, 2004	12.78	13.14	12.78	13.12	469,748	+0.28(+2.19%)
Dec 27, 2004	12.99	13.02	12.78	12.83	595,711	-0.15(-1.18%)
Dec 23, 2004	12.77	13.01	12.77	12.99	479,208	+0.14(+1.13%)
Dec 22, 2004	12.67	12.87	12.65	12.84	384,860	+0.19(+1.49%)
Dec 21, 2004	12.51	12.72	12.36	12.65	558,370	+0.07(+0.57%)
Dec 20, 2004	12.57	12.60	12.41	12.58	485,182	+0.11(+0.87%)
Dec 17, 2004	12.41	12.57	12.37	12.47	755,281	-0.04(-0.29%)
Dec 16, 2004	12.71	12.78	12.43	12.51	684,583	-0.19(-1.52%)
Dec 15, 2004	12.65	12.70	12.51	12.70	608,656	-0.02(-0.16%)
Dec 14, 2004	12.48	12.72	12.44	12.72	711,468	+0.27(+2.13%)
Dec 13, 2004	12.51	12.53	12.40	12.46	921,822	+0.01(+0.10%)
Dec 10, 2004	12.21	12.46	12.21	12.44	777,686	-0.02(-0.19%)
Dec 09, 2004	12.31	12.47	12.23	12.47	868,549	+0.06(+0.45%)
Dec 08, 2004	12.31	12.41	12.24	12.41	754,784	+0.08(+0.68%)
Dec 07, 2004	12.27	12.40	12.15	12.33	1,041,811	+0.12(+0.99%)
Dec 06, 2004	12.35	12.35	12.10	12.21	954,682	-0.22(-1.81%)
Dec 03, 2004	12.43	12.55	12.31	12.43	882,738	-0.06(-0.48%)
Dec 02, 2004	12.25	12.59	12.12	12.49	1,321,369	+0.30(+2.44%)
Dec 01, 2004	12.45	12.45	11.67	12.20	3,156,550	-0.26(-2.06%)
Nov 30, 2004	12.96	13.16	12.43	12.45	2,650,954	-1.19(-8.74%)
Nov 29, 2004	13.66	13.84	13.57	13.65	1,070,937	+0.17(+1.28%)
Nov 26, 2004	13.50	13.53	13.41	13.47	416,973	-0.06(-0.47%)
Nov 24, 2004	12.80	13.54	12.80	13.54	1,179,972	+0.72(+5.64%)
Nov 23, 2004	12.79	12.81	12.62	12.81	563,349	+0.04(+0.31%)
Nov 22, 2004	12.69	12.83	12.68	12.77	595,960	+0.00(+0.03%)
Nov 19, 2004	12.79	12.80	12.72	12.77	923,564	+0.02(+0.16%)
Nov 18, 2004	12.79	12.81	12.65	12.75	706,489	-0.04(-0.31%)
Nov 17, 2004	12.76	12.85	12.73	12.79	460,786	-0.01(-0.06%)
Nov 16, 2004	12.89	12.92	12.75	12.80	428,673	-0.13(-1.03%)
Nov 15, 2004	13.02	13.04	12.83	12.93	558,619	-0.08(-0.65%)
Nov 12, 2004	12.82	13.05	12.51	13.02	485,431	+0.13(+1.03%)
Nov 11, 2004	12.75	12.89	12.69	12.88	304,452	+0.14(+1.10%)
Nov 10, 2004	12.65	12.78	12.61	12.74	394,817	+0.11(+0.86%)
Nov 09, 2004	12.79	12.80	12.53	12.63	845,397	-0.21(-1.63%)
Nov 08, 2004	12.93	13.04	12.72	12.84	586,003	-0.12(-0.93%)
Nov 05, 2004	12.89	13.06	12.85	12.96	565,590	+0.11(+0.84%)
Nov 04, 2004	12.69	12.89	12.59	12.85	454,812	+0.16(+1.27%)
Nov 03, 2004	12.46	12.78	12.46	12.69	772,956	+0.42(+3.44%)
Nov 02, 2004	12.05	12.58	12.05	12.27	834,444	+0.22(+1.80%)

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.