Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.16	12.49	12.13	12.37	113,845	+0.09(+0.74%)
Jan 28, 2005	12.25	12.31	12.05	12.28	43,480	+0.01(+0.07%)
Jan 27, 2005	12.34	12.43	12.03	12.27	81,317	-0.07(-0.54%)
Jan 26, 2005	12.32	12.34	12.19	12.34	65,054	+0.21(+1.74%)
Jan 25, 2005	12.14	12.26	12.05	12.13	75,011	+0.02(+0.12%)
Jan 24, 2005	11.91	12.20	11.90	12.11	132,100	+0.20(+1.69%)
Jan 21, 2005	11.72	11.95	11.72	11.91	54,101	+0.20(+1.75%)
Jan 20, 2005	11.87	11.87	11.60	11.71	49,122	-0.18(-1.55%)
Jan 19, 2005	11.92	11.98	11.88	11.89	44,144	+0.09(+0.74%)
Jan 18, 2005	11.77	11.92	11.77	11.80	99,241	+0.03(+0.28%)
Jan 14, 2005	11.67	11.84	11.67	11.77	35,514	+0.14(+1.19%)
Jan 13, 2005	11.51	11.77	11.46	11.63	58,084	+0.09(+0.81%)
Jan 12, 2005	11.49	11.57	11.45	11.54	86,296	+0.09(+0.76%)
Jan 11, 2005	11.26	11.55	11.24	11.45	107,870	+0.19(+1.69%)
Jan 10, 2005	11.08	11.28	11.08	11.26	64,058	+0.18(+1.66%)
Jan 07, 2005	11.07	11.27	11.02	11.08	83,641	-0.07(-0.65%)
Jan 06, 2005	10.65	11.28	10.62	11.15	97,249	+0.42(+3.90%)
Jan 05, 2005	11.02	11.03	10.68	10.73	110,857	-0.35(-3.18%)
Jan 04, 2005	11.49	11.52	11.08	11.08	122,142	-0.35(-3.08%)
Jan 03, 2005	11.96	11.96	11.41	11.43	170,269	-0.58(-4.84%)
Dec 31, 2004	11.98	12.07	11.90	12.02	25,888	+0.05(+0.43%)
Dec 30, 2004	11.91	11.97	11.89	11.96	22,901	+0.02(+0.15%)
Dec 29, 2004	11.96	11.97	11.92	11.95	11,284	-0.05(-0.38%)
Dec 28, 2004	11.86	11.99	11.83	11.99	36,510	+0.11(+0.89%)
Dec 27, 2004	12.05	12.05	11.87	11.89	156,661	-0.14(-1.18%)
Dec 23, 2004	11.98	12.03	11.98	12.03	37,505	+0.03(+0.25%)
Dec 22, 2004	12.08	12.13	11.98	12.00	54,765	-0.09(-0.72%)
Dec 21, 2004	12.02	12.16	11.90	12.08	47,131	+0.09(+0.75%)
Dec 20, 2004	12.01	12.20	11.99	11.99	66,050	-0.05(-0.43%)
Dec 17, 2004	11.66	12.05	11.66	12.05	94,262	+0.33(+2.83%)
Dec 16, 2004	11.63	11.74	11.58	11.71	78,330	+0.13(+1.09%)
Dec 15, 2004	11.71	11.71	11.54	11.59	73,020	+0.08(+0.71%)
Dec 14, 2004	11.45	11.53	11.30	11.51	120,483	+0.04(+0.37%)
Dec 13, 2004	11.15	11.48	11.15	11.46	90,611	+0.38(+3.40%)
Dec 10, 2004	11.09	11.22	11.08	11.09	69,701	+0.04(+0.38%)
Dec 09, 2004	10.96	11.06	10.93	11.05	99,241	+0.14(+1.33%)
Dec 08, 2004	10.64	10.91	10.40	10.90	137,742	+0.07(+0.64%)
Dec 07, 2004	11.15	11.15	10.80	10.83	89,615	-0.35(-3.13%)
Dec 06, 2004	11.27	11.42	11.16	11.18	114,508	-0.01(-0.08%)
Dec 03, 2004	10.88	11.23	10.85	11.19	158,321	+0.10(+0.92%)
Dec 02, 2004	11.85	11.85	10.47	11.09	779,988	-0.83(-7.00%)
Dec 01, 2004	12.43	12.44	11.83	11.92	122,474	-0.51(-4.07%)
Nov 30, 2004	12.52	12.58	12.35	12.43	116,168	-0.04(-0.31%)
Nov 29, 2004	12.41	12.58	12.39	12.47	99,904	-0.01(-0.05%)
Nov 26, 2004	12.39	12.49	12.35	12.47	22,237	-0.03(-0.22%)
Nov 24, 2004	12.25	12.53	12.14	12.50	127,785	+0.25(+2.07%)
Nov 23, 2004	11.97	12.35	11.96	12.25	160,644	+0.30(+2.47%)
Nov 22, 2004	11.72	12.03	11.71	11.95	135,087	+0.30(+2.56%)
Nov 19, 2004	11.66	11.74	11.58	11.65	179,895	-0.04(-0.36%)
Nov 18, 2004	12.07	12.07	11.66	11.70	169,937	-0.42(-3.43%)
Nov 17, 2004	11.93	12.17	11.91	12.11	112,849	+0.18(+1.51%)
Nov 16, 2004	11.66	11.99	11.66	11.93	136,083	+0.27(+2.30%)
Nov 15, 2004	11.69	11.71	11.45	11.66	59,411	+0.03(+0.28%)
Nov 12, 2004	11.32	11.75	11.32	11.63	116,168	+0.31(+2.74%)
Nov 11, 2004	11.30	11.37	11.24	11.32	58,748	-0.02(-0.19%)
Nov 10, 2004	10.77	11.40	10.77	11.34	291,084	+0.49(+4.53%)
Nov 09, 2004	10.79	10.85	10.57	10.85	134,755	+0.03(+0.31%)
Nov 08, 2004	10.90	10.90	10.76	10.82	93,266	-0.05(-0.50%)
Nov 05, 2004	10.83	10.89	10.79	10.87	55,760	+0.08(+0.75%)
Nov 04, 2004	10.76	10.85	10.76	10.79	34,850	+0.02(+0.20%)
Nov 03, 2004	10.69	10.77	10.64	10.77	47,131	+0.14(+1.30%)
Nov 02, 2004	10.76	10.76	10.59	10.63	73,683	-0.13(-1.23%)

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.