Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.24	14.56	13.71	14.22	241,802	-0.07(-0.49%)
Jan 28, 2005	14.42	14.70	14.17	14.29	173,843	-0.46(-3.12%)
Jan 27, 2005	15.01	15.04	13.94	14.75	181,170	-0.51(-3.34%)
Jan 26, 2005	15.25	15.75	15.15	15.26	72,963	-0.16(-1.06%)
Jan 25, 2005	16.10	16.39	15.32	15.42	129,979	-0.81(-4.97%)
Jan 24, 2005	17.00	17.15	16.03	16.23	116,590	-0.86(-5.03%)
Jan 21, 2005	16.76	17.50	16.65	17.09	107,799	+0.09(+0.53%)
Jan 20, 2005	17.60	17.70	16.71	17.00	91,948	-0.72(-4.06%)
Jan 19, 2005	18.25	18.50	17.67	17.72	104,918	-0.73(-3.96%)
Jan 18, 2005	17.50	18.50	17.10	18.45	629,064	+1.65(+9.82%)
Jan 14, 2005	17.00	17.05	16.63	16.80	65,967	-0.11(-0.65%)
Jan 13, 2005	17.00	17.09	16.80	16.91	34,825	-0.12(-0.70%)
Jan 12, 2005	16.86	17.10	16.86	17.03	66,952	+0.17(+1.01%)
Jan 11, 2005	16.85	17.20	16.61	16.86	65,260	+0.16(+0.96%)
Jan 10, 2005	16.77	16.97	16.25	16.70	91,458	-0.07(-0.42%)
Jan 07, 2005	16.81	17.13	16.60	16.77	69,769	-0.23(-1.35%)
Jan 06, 2005	16.90	17.05	16.67	17.00	95,164	-0.11(-0.64%)
Jan 05, 2005	16.28	17.30	16.28	17.11	165,794	+0.56(+3.38%)
Jan 04, 2005	16.58	16.89	15.29	16.55	462,815	-0.32(-1.90%)
Jan 03, 2005	17.60	17.90	16.20	16.87	418,867	-1.79(-9.59%)
Dec 31, 2004	18.50	18.86	18.06	18.66	76,439	+0.36(+1.97%)
Dec 30, 2004	18.79	18.85	18.19	18.30	67,000	-0.23(-1.24%)
Dec 29, 2004	17.37	18.55	17.00	18.53	115,800	+1.32(+7.67%)
Dec 28, 2004	17.10	17.35	17.00	17.21	42,300	-0.07(-0.41%)
Dec 27, 2004	17.47	17.47	16.81	17.28	30,700	-0.01(-0.06%)
Dec 23, 2004	16.92	17.50	16.92	17.29	44,900	+0.39(+2.31%)
Dec 22, 2004	16.59	17.00	16.59	16.90	39,400	+0.23(+1.38%)
Dec 21, 2004	17.30	17.30	16.55	16.67	73,200	-0.35(-2.06%)
Dec 20, 2004	17.12	17.27	16.76	17.02	65,800	-0.14(-0.82%)
Dec 17, 2004	18.24	18.24	17.01	17.16	88,700	-0.77(-4.29%)
Dec 16, 2004	18.05	18.10	17.54	17.93	76,300	+0.13(+0.73%)
Dec 15, 2004	18.00	18.38	17.65	17.80	84,700	-0.19(-1.06%)
Dec 14, 2004	17.45	18.00	16.61	17.99	99,400	+0.70(+4.05%)
Dec 13, 2004	17.02	17.46	16.51	17.29	55,100	+0.31(+1.83%)
Dec 10, 2004	16.84	17.57	16.69	16.98	52,100	-0.07(-0.41%)
Dec 09, 2004	16.50	17.19	16.49	17.05	111,100	+0.32(+1.91%)
Dec 08, 2004	17.60	17.60	16.29	16.73	196,200	-0.83(-4.73%)
Dec 07, 2004	17.66	18.46	17.35	17.56	136,400	-0.09(-0.51%)
Dec 06, 2004	18.65	18.76	17.45	17.65	166,500	-1.01(-5.41%)
Dec 03, 2004	19.20	19.25	18.50	18.66	126,800	-0.59(-3.07%)
Dec 02, 2004	19.00	19.94	18.80	19.25	111,700	+0.35(+1.85%)
Dec 01, 2004	18.52	19.50	18.30	18.90	136,800	+0.70(+3.85%)
Nov 30, 2004	18.44	18.79	17.89	18.20	122,700	+0.02(+0.11%)
Nov 29, 2004	19.07	19.80	17.92	18.18	204,000	-0.63(-3.35%)
Nov 26, 2004	19.24	19.96	18.36	18.81	193,800	-0.18(-0.95%)
Nov 24, 2004	17.28	19.40	16.96	18.99	504,700	+2.41(+14.54%)
Nov 23, 2004	16.99	17.34	16.41	16.58	58,700	-0.52(-3.04%)
Nov 22, 2004	16.70	17.48	16.70	17.10	71,500	+0.44(+2.64%)
Nov 19, 2004	15.97	17.17	15.97	16.66	79,900	+0.51(+3.16%)
Nov 18, 2004	16.70	16.96	15.72	16.15	121,000	-0.37(-2.24%)
Nov 17, 2004	17.81	17.90	16.16	16.52	97,400	-0.99(-5.65%)
Nov 16, 2004	17.70	18.29	17.50	17.51	145,100	-0.06(-0.34%)
Nov 15, 2004	16.22	17.82	16.00	17.57	183,400	+1.42(+8.79%)
Nov 12, 2004	16.05	16.40	15.58	16.15	47,900	+0.20(+1.25%)
Nov 11, 2004	16.47	16.50	15.40	15.95	132,700	-0.49(-2.98%)
Nov 10, 2004	16.80	16.98	16.25	16.44	53,000	-0.01(-0.06%)
Nov 09, 2004	17.49	17.50	16.45	16.45	120,700	-0.70(-4.08%)
Nov 08, 2004	16.25	17.20	15.85	17.15	508,100	+1.30(+8.20%)
Nov 05, 2004	15.74	15.89	15.40	15.85	76,600	+0.48(+3.12%)
Nov 04, 2004	15.24	15.44	14.52	15.37	210,200	+0.72(+4.91%)
Nov 03, 2004	15.39	15.40	14.51	14.65	43,400	-0.10(-0.68%)
Nov 02, 2004	14.80	15.18	14.51	14.75	39,200	+0.05(+0.34%)

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.