Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.84	13.00	12.62	12.66	610,622	-0.10(-0.79%)
Jan 28, 2005	12.82	12.90	12.69	12.76	90,774	-0.10(-0.78%)
Jan 27, 2005	12.92	13.04	12.81	12.86	257,195	-0.09(-0.72%)
Jan 26, 2005	12.94	13.02	12.65	12.95	470,492	+0.05(+0.41%)
Jan 25, 2005	13.08	13.45	12.76	12.90	277,533	-0.10(-0.78%)
Jan 24, 2005	13.68	13.74	12.94	13.00	256,699	-0.70(-5.09%)
Jan 21, 2005	13.55	13.83	13.47	13.70	259,427	+0.19(+1.43%)
Jan 20, 2005	13.75	13.75	13.41	13.51	183,534	-0.28(-2.05%)
Jan 19, 2005	13.86	13.95	13.63	13.79	465,283	+0.10(+0.74%)
Jan 18, 2005	13.46	13.85	13.20	13.69	470,244	+0.23(+1.71%)
Jan 14, 2005	12.80	13.46	12.80	13.46	351,939	+0.68(+5.30%)
Jan 13, 2005	12.58	12.86	12.54	12.78	582,844	+0.22(+1.77%)
Jan 12, 2005	12.48	12.56	12.38	12.56	281,997	+0.14(+1.14%)
Jan 11, 2005	12.59	12.62	12.28	12.42	298,118	-0.17(-1.34%)
Jan 10, 2005	12.30	12.74	12.30	12.59	425,352	+0.24(+1.93%)
Jan 07, 2005	12.58	12.85	12.30	12.35	275,053	-0.24(-1.92%)
Jan 06, 2005	12.76	12.87	12.54	12.59	190,230	-0.17(-1.36%)
Jan 05, 2005	13.27	13.37	12.76	12.77	352,931	-0.52(-3.91%)
Jan 04, 2005	13.45	13.45	12.80	13.29	568,459	-0.16(-1.20%)
Jan 03, 2005	13.44	13.62	13.38	13.45	179,317	-0.02(-0.15%)
Dec 31, 2004	13.43	13.49	13.39	13.47	136,410	+0.04(+0.30%)
Dec 30, 2004	13.75	13.75	13.33	13.43	181,797	-0.29(-2.09%)
Dec 29, 2004	13.70	13.81	13.50	13.71	118,057	-0.00(-0.03%)
Dec 28, 2004	13.69	13.75	13.51	13.72	323,168	+0.01(+0.06%)
Dec 27, 2004	13.79	13.87	13.67	13.71	233,137	+0.08(+0.59%)
Dec 23, 2004	13.59	14.20	13.35	13.63	373,020	+0.08(+0.60%)
Dec 22, 2004	12.96	13.73	12.96	13.55	741,328	+0.69(+5.33%)
Dec 21, 2004	12.22	13.01	12.20	12.86	533,240	+0.60(+4.93%)
Dec 20, 2004	12.28	12.50	12.22	12.26	383,189	-0.04(-0.36%)
Dec 17, 2004	12.74	12.80	12.30	12.30	478,676	-0.42(-3.30%)
Dec 16, 2004	12.88	12.98	12.62	12.72	140,874	-0.16(-1.25%)
Dec 15, 2004	12.83	12.90	12.79	12.88	431,057	+0.10(+0.76%)
Dec 14, 2004	12.68	13.04	12.60	12.79	348,962	+0.09(+0.70%)
Dec 13, 2004	11.85	12.77	11.85	12.70	976,946	+1.00(+8.55%)
Dec 10, 2004	11.87	11.92	11.44	11.70	821,191	-0.37(-3.04%)
Dec 09, 2004	12.10	12.24	11.99	12.06	415,431	-0.04(-0.33%)
Dec 08, 2004	12.01	12.24	11.92	12.10	410,719	+0.10(+0.81%)
Dec 07, 2004	12.74	12.77	11.64	12.01	1,903,794	-0.76(-5.97%)
Dec 06, 2004	12.60	13.00	12.59	12.77	297,870	+0.17(+1.34%)
Dec 03, 2004	12.35	12.63	12.30	12.60	258,435	+0.21(+1.69%)
Dec 02, 2004	13.14	13.27	12.26	12.39	522,080	-0.73(-5.59%)
Dec 01, 2004	12.78	13.20	12.73	13.12	545,641	+0.47(+3.70%)
Nov 30, 2004	12.10	12.76	12.04	12.66	535,969	+0.56(+4.63%)
Nov 29, 2004	12.06	12.33	12.02	12.10	584,828	+0.22(+1.87%)
Nov 26, 2004	11.68	11.89	11.62	11.87	136,162	+0.18(+1.55%)
Nov 24, 2004	11.89	11.94	11.61	11.69	367,812	-0.20(-1.66%)
Nov 23, 2004	11.89	11.91	11.69	11.89	236,362	-0.02(-0.14%)
Nov 22, 2004	11.81	11.91	11.70	11.91	325,897	+0.08(+0.72%)
Nov 19, 2004	11.96	12.01	11.73	11.82	387,405	-0.14(-1.15%)
Nov 18, 2004	11.87	12.10	11.80	11.96	491,821	+0.12(+0.99%)
Nov 17, 2004	11.21	11.91	11.21	11.84	788,204	+0.65(+5.84%)
Nov 16, 2004	10.68	11.40	10.68	11.19	1,294,163	+0.60(+5.71%)
Nov 15, 2004	10.52	10.58	10.48	10.58	363,595	+0.10(+0.96%)
Nov 12, 2004	10.10	10.48	10.10	10.48	345,490	+0.44(+4.42%)
Nov 11, 2004	10.04	10.08	10.02	10.04	536,217	+0.02(+0.24%)
Nov 10, 2004	10.03	10.04	9.979	10.02	413,695	-0.02(-0.16%)
Nov 09, 2004	10.05	10.08	10.01	10.03	319,696	-0.02(-0.16%)
Nov 08, 2004	10.14	10.20	10.04	10.05	453,378	-0.02(-0.20%)
Nov 05, 2004	9.757	10.64	9.757	10.07	706,854	+0.37(+3.83%)
Nov 04, 2004	9.636	9.713	9.636	9.697	329,121	+0.06(+0.63%)
Nov 03, 2004	9.777	9.894	9.588	9.636	625,752	+0.09(+0.97%)
Nov 02, 2004	9.636	9.737	9.536	9.544	715,038	+0.25(+2.69%)

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.