Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.83	13.19	12.81	13.07	1,416,901	+0.34(+2.66%)
Jan 28, 2005	12.93	12.98	12.62	12.73	1,193,875	-0.16(-1.20%)
Jan 27, 2005	12.49	12.92	12.35	12.89	1,414,218	+0.42(+3.34%)
Jan 26, 2005	12.40	12.48	12.23	12.47	730,278	+0.16(+1.34%)
Jan 25, 2005	12.11	12.40	12.03	12.31	950,002	+0.27(+2.25%)
Jan 24, 2005	12.32	12.38	11.90	12.03	894,065	-0.29(-2.36%)
Jan 21, 2005	12.30	12.50	12.24	12.32	894,271	+0.07(+0.55%)
Jan 20, 2005	12.41	12.42	12.15	12.26	722,848	-0.22(-1.79%)
Jan 19, 2005	12.63	12.76	12.42	12.48	674,651	-0.15(-1.15%)
Jan 18, 2005	12.50	12.73	12.36	12.63	515,096	+0.08(+0.62%)
Jan 14, 2005	12.50	12.63	12.48	12.55	424,275	+0.05(+0.39%)
Jan 13, 2005	12.58	12.60	12.45	12.50	604,265	-0.07(-0.54%)
Jan 12, 2005	12.65	12.72	12.45	12.57	977,558	-0.13(-0.99%)
Jan 11, 2005	12.69	12.88	12.51	12.69	983,956	+0.02(+0.15%)
Jan 10, 2005	12.37	12.82	12.37	12.67	948,970	+0.21(+1.71%)
Jan 07, 2005	12.86	13.00	12.43	12.46	1,310,187	-0.18(-1.46%)
Jan 06, 2005	12.75	12.88	12.53	12.64	1,408,129	-0.10(-0.76%)
Jan 05, 2005	12.94	13.15	12.56	12.74	1,039,377	-0.29(-2.23%)
Jan 04, 2005	13.56	13.61	13.02	13.03	893,342	-0.47(-3.45%)
Jan 03, 2005	13.22	13.60	13.22	13.50	1,226,075	+0.18(+1.38%)
Dec 31, 2004	13.29	13.35	13.24	13.31	446,671	-0.06(-0.43%)
Dec 30, 2004	13.32	13.42	13.30	13.37	440,995	-0.09(-0.65%)
Dec 29, 2004	13.41	13.47	13.29	13.46	408,588	-0.05(-0.36%)
Dec 28, 2004	13.26	13.54	13.26	13.51	312,504	+0.17(+1.31%)
Dec 27, 2004	13.53	13.56	13.25	13.33	278,860	-0.18(-1.36%)
Dec 23, 2004	13.50	13.64	13.37	13.52	379,588	+0.12(+0.87%)
Dec 22, 2004	13.76	13.76	13.37	13.40	656,074	-0.18(-1.36%)
Dec 21, 2004	13.05	13.60	13.05	13.58	1,288,927	+0.60(+4.63%)
Dec 20, 2004	13.25	13.28	12.95	12.98	445,020	-0.28(-2.12%)
Dec 17, 2004	12.95	13.32	12.95	13.26	840,914	+0.34(+2.62%)
Dec 16, 2004	13.03	13.26	12.86	12.93	663,918	-0.28(-2.13%)
Dec 15, 2004	12.83	13.21	12.74	13.21	745,140	+0.40(+3.10%)
Dec 14, 2004	13.00	13.05	12.69	12.81	808,405	-0.19(-1.49%)
Dec 13, 2004	12.91	13.07	12.86	13.00	736,161	+0.19(+1.51%)
Dec 10, 2004	12.63	12.97	12.62	12.81	402,086	+0.08(+0.61%)
Dec 09, 2004	12.61	12.83	12.60	12.73	604,781	-0.06(-0.46%)
Dec 08, 2004	12.41	12.79	12.31	12.79	974,874	+0.41(+3.29%)
Dec 07, 2004	12.63	12.91	12.33	12.38	857,014	-0.20(-1.62%)
Dec 06, 2004	12.75	12.84	12.47	12.59	599,311	-0.22(-1.74%)
Dec 03, 2004	12.70	12.97	12.61	12.81	1,171,067	+0.11(+0.84%)
Dec 02, 2004	12.62	12.78	12.50	12.70	1,252,496	-0.01(-0.08%)
Dec 01, 2004	12.55	12.77	12.50	12.71	1,389,243	+0.31(+2.50%)
Nov 30, 2004	12.27	12.45	12.14	12.40	1,177,466	+0.14(+1.11%)
Nov 29, 2004	12.24	12.27	11.75	12.27	1,059,812	+0.12(+0.96%)
Nov 26, 2004	12.00	12.23	12.00	12.15	356,057	+0.14(+1.13%)
Nov 24, 2004	11.68	12.03	11.59	12.01	1,106,254	+0.48(+4.20%)
Nov 23, 2004	11.75	11.75	11.44	11.53	1,255,798	-0.15(-1.25%)
Nov 22, 2004	11.48	11.84	11.44	11.68	1,295,120	+0.16(+1.43%)
Nov 19, 2004	11.53	11.68	11.44	11.51	1,635,180	-0.12(-1.00%)
Nov 18, 2004	11.89	11.89	11.52	11.63	895,716	-0.16(-1.40%)
Nov 17, 2004	11.59	12.10	11.59	11.79	1,298,629	+0.28(+2.44%)
Nov 16, 2004	11.60	11.77	11.50	11.51	1,694,420	-0.26(-2.22%)
Nov 15, 2004	12.01	12.11	11.77	11.77	1,120,497	-0.34(-2.80%)
Nov 12, 2004	12.06	12.18	12.00	12.11	893,755	+0.01(+0.08%)
Nov 11, 2004	12.26	12.35	11.99	12.10	1,064,663	-0.18(-1.50%)
Nov 10, 2004	12.23	12.39	12.18	12.29	839,572	+0.08(+0.63%)
Nov 09, 2004	12.11	12.31	11.99	12.21	973,842	+0.20(+1.70%)
Nov 08, 2004	12.01	12.16	11.94	12.01	839,985	-0.27(-2.21%)
Nov 05, 2004	12.29	12.45	12.18	12.28	1,540,128	-0.01(-0.08%)
Nov 04, 2004	11.98	12.32	11.70	12.29	2,343,580	+0.29(+2.42%)
Nov 03, 2004	11.63	12.02	11.39	12.00	4,648,458	+0.90(+8.12%)
Nov 02, 2004	10.90	11.21	10.85	11.09	1,200,893	+0.24(+2.23%)

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.