Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.38	12.77	12.15	12.67	136,952	+0.45(+3.67%)
Jan 28, 2005	12.15	12.37	12.10	12.22	85,879	+0.03(+0.23%)
Jan 27, 2005	12.47	12.50	12.10	12.19	95,902	-0.17(-1.36%)
Jan 26, 2005	11.97	12.46	11.75	12.36	190,423	+0.40(+3.36%)
Jan 25, 2005	11.68	12.00	11.54	11.96	124,022	+0.11(+0.95%)
Jan 24, 2005	12.10	12.19	11.68	11.85	128,312	-0.24(-2.01%)
Jan 21, 2005	12.25	12.25	11.91	12.09	115,968	-0.06(-0.46%)
Jan 20, 2005	11.72	12.29	11.71	12.15	133,002	+0.28(+2.36%)
Jan 19, 2005	12.06	12.15	11.85	11.87	364,328	-0.07(-0.63%)
Jan 18, 2005	11.41	12.09	11.40	11.94	116,428	+0.21(+1.75%)
Jan 14, 2005	11.40	11.75	11.40	11.74	165,583	+0.27(+2.36%)
Jan 13, 2005	11.68	11.88	11.46	11.47	77,698	-0.37(-3.16%)
Jan 12, 2005	12.08	12.08	11.59	11.84	57,190	-0.10(-0.86%)
Jan 11, 2005	11.84	12.04	11.68	11.94	147,723	+0.09(+0.79%)
Jan 10, 2005	12.15	12.17	11.77	11.85	140,815	-0.14(-1.17%)
Jan 07, 2005	12.46	12.46	11.87	11.99	80,519	-0.18(-1.46%)
Jan 06, 2005	12.58	12.58	12.14	12.17	140,094	-0.04(-0.31%)
Jan 05, 2005	12.63	13.12	12.20	12.20	198,414	-0.35(-2.76%)
Jan 04, 2005	13.30	13.30	12.34	12.55	230,214	-0.58(-4.41%)
Jan 03, 2005	14.00	14.00	13.13	13.13	134,501	-0.41(-3.04%)
Dec 31, 2004	14.00	14.00	13.37	13.54	76,197	-0.44(-3.14%)
Dec 30, 2004	13.28	14.00	13.27	13.98	116,329	+0.53(+3.96%)
Dec 29, 2004	13.54	13.55	13.26	13.45	173,798	-0.10(-0.76%)
Dec 28, 2004	13.67	13.71	13.36	13.55	89,895	+0.06(+0.42%)
Dec 27, 2004	13.46	13.73	13.29	13.49	170,267	-0.01(-0.07%)
Dec 23, 2004	13.70	13.70	13.42	13.50	83,474	-0.14(-1.03%)
Dec 22, 2004	13.62	13.74	13.51	13.64	154,535	+0.03(+0.21%)
Dec 21, 2004	13.43	13.74	13.43	13.61	97,280	+0.07(+0.48%)
Dec 20, 2004	14.01	14.01	13.46	13.55	176,367	-0.21(-1.56%)
Dec 17, 2004	13.42	13.89	13.42	13.76	367,610	+0.07(+0.55%)
Dec 16, 2004	12.53	14.02	12.52	13.69	1,688,972	-0.66(-4.62%)
Dec 15, 2004	13.25	14.75	13.25	14.35	535,201	+0.99(+7.41%)
Dec 14, 2004	12.84	13.43	12.47	13.36	526,319	+0.69(+5.46%)
Dec 13, 2004	12.64	12.82	12.17	12.67	301,365	+0.29(+2.34%)
Dec 10, 2004	12.52	12.52	12.15	12.38	339,357	+0.06(+0.46%)
Dec 09, 2004	12.57	12.57	12.09	12.32	202,265	-0.08(-0.68%)
Dec 08, 2004	12.97	12.97	12.29	12.41	258,022	-0.18(-1.41%)
Dec 07, 2004	12.95	13.02	12.34	12.59	360,225	-0.13(-1.03%)
Dec 06, 2004	12.94	13.07	12.61	12.72	263,052	-0.14(-1.09%)
Dec 03, 2004	12.76	12.97	12.76	12.86	92,785	+0.09(+0.73%)
Dec 02, 2004	13.40	13.40	12.75	12.76	184,607	-0.25(-1.94%)
Dec 01, 2004	11.81	13.45	11.66	13.02	654,099	+1.30(+11.08%)
Nov 30, 2004	11.71	11.94	11.54	11.72	177,437	+0.21(+1.87%)
Nov 29, 2004	11.63	11.73	11.40	11.50	147,151	+0.03(+0.24%)
Nov 26, 2004	11.41	11.59	11.33	11.47	33,496	+0.03(+0.24%)
Nov 24, 2004	11.42	11.59	11.42	11.45	64,104	-0.11(-0.97%)
Nov 23, 2004	11.95	12.04	11.47	11.56	97,601	-0.10(-0.88%)
Nov 22, 2004	11.69	11.81	11.56	11.66	85,187	-0.07(-0.64%)
Nov 19, 2004	11.61	11.94	11.61	11.74	46,874	-0.14(-1.18%)
Nov 18, 2004	11.90	11.94	11.69	11.88	91,073	-0.06(-0.47%)
Nov 17, 2004	12.01	12.14	11.76	11.93	91,715	+0.07(+0.55%)
Nov 16, 2004	12.03	12.03	11.64	11.87	111,834	-0.05(-0.39%)
Nov 15, 2004	12.12	12.12	11.61	11.91	126,282	-0.19(-1.54%)
Nov 12, 2004	11.96	12.11	11.74	12.10	170,053	+0.14(+1.17%)
Nov 11, 2004	11.31	11.96	11.31	11.96	126,068	+0.42(+3.64%)
Nov 10, 2004	10.84	11.61	10.84	11.54	251,708	+0.56(+5.11%)
Nov 09, 2004	10.94	11.04	10.78	10.98	192,313	+0.02(+0.17%)
Nov 08, 2004	11.54	11.79	10.94	10.96	228,699	-0.63(-5.40%)
Nov 05, 2004	11.87	12.00	11.55	11.59	105,199	-0.47(-3.88%)
Nov 04, 2004	11.82	12.05	11.70	12.05	62,820	+0.02(+0.15%)
Nov 03, 2004	12.11	12.15	11.79	12.04	97,494	+0.09(+0.78%)
Nov 02, 2004	12.07	12.27	11.83	11.94	148,756	-0.10(-0.85%)

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.