Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.09	14.59	14.09	14.48	223,524	+0.11(+0.74%)
Jan 28, 2005	14.10	14.50	14.09	14.38	220,784	+0.00(+0.00%)
Jan 27, 2005	13.74	14.68	12.90	14.38	445,083	+0.24(+1.67%)
Jan 26, 2005	14.12	14.14	13.91	14.14	64,352	+0.06(+0.40%)
Jan 25, 2005	13.75	14.10	13.56	14.08	66,338	+0.70(+5.24%)
Jan 24, 2005	13.55	13.58	13.31	13.38	133,496	-0.29(-2.13%)
Jan 21, 2005	13.60	13.92	13.60	13.67	28,154	+0.03(+0.25%)
Jan 20, 2005	13.29	13.79	13.26	13.64	103,803	+0.21(+1.59%)
Jan 19, 2005	13.18	13.68	13.18	13.43	75,914	+0.06(+0.46%)
Jan 18, 2005	13.44	13.51	13.18	13.37	81,205	-0.05(-0.38%)
Jan 14, 2005	13.18	13.51	13.18	13.42	96,438	+0.10(+0.72%)
Jan 13, 2005	13.43	13.43	13.29	13.32	113,728	-0.24(-1.78%)
Jan 12, 2005	13.16	13.57	13.16	13.56	163,076	+0.10(+0.75%)
Jan 11, 2005	13.28	13.51	13.22	13.46	140,157	+0.00(+0.00%)
Jan 10, 2005	13.80	13.80	13.28	13.46	98,889	-0.23(-1.68%)
Jan 07, 2005	13.85	13.85	13.46	13.69	108,845	+0.01(+0.08%)
Jan 06, 2005	13.60	13.83	13.48	13.68	125,258	-0.08(-0.57%)
Jan 05, 2005	13.62	13.80	13.52	13.76	101,250	+0.01(+0.04%)
Jan 04, 2005	13.60	13.88	13.60	13.75	270,987	-0.04(-0.33%)
Jan 03, 2005	14.36	14.36	13.64	13.80	275,822	-0.66(-4.58%)
Dec 31, 2004	14.46	14.56	14.36	14.46	211,982	-0.26(-1.75%)
Dec 30, 2004	14.38	14.72	14.38	14.72	100,018	+0.20(+1.35%)
Dec 29, 2004	14.92	15.13	14.41	14.52	70,779	-0.51(-3.40%)
Dec 28, 2004	14.36	15.10	14.36	15.03	141,202	+0.62(+4.28%)
Dec 27, 2004	14.72	14.72	14.39	14.41	82,902	-0.20(-1.34%)
Dec 23, 2004	14.40	14.61	14.40	14.61	57,586	+0.01(+0.08%)
Dec 22, 2004	14.36	14.71	14.01	14.60	115,707	+0.45(+3.21%)
Dec 21, 2004	13.41	14.40	13.37	14.15	550,012	+0.85(+6.41%)
Dec 20, 2004	13.34	13.45	13.24	13.29	241,042	+0.02(+0.17%)
Dec 17, 2004	12.93	13.36	12.93	13.27	97,165	+0.14(+1.07%)
Dec 16, 2004	13.12	13.24	12.89	13.13	224,640	-0.02(-0.13%)
Dec 15, 2004	12.98	13.18	12.87	13.15	101,088	+0.19(+1.47%)
Dec 14, 2004	13.15	13.18	12.77	12.96	163,844	-0.08(-0.60%)
Dec 13, 2004	13.10	13.15	12.90	13.04	87,181	-0.07(-0.51%)
Dec 10, 2004	13.18	13.20	13.04	13.10	100,731	-0.02(-0.17%)
Dec 09, 2004	12.88	13.22	12.62	13.12	188,448	+0.07(+0.56%)
Dec 08, 2004	12.49	13.12	12.26	13.05	153,504	+0.66(+5.29%)
Dec 07, 2004	12.79	12.79	11.58	12.40	795,512	-0.22(-1.78%)
Dec 06, 2004	13.01	13.06	12.54	12.62	133,179	-0.35(-2.72%)
Dec 03, 2004	12.76	12.98	12.76	12.97	93,243	+0.01(+0.04%)
Dec 02, 2004	13.01	13.01	12.82	12.97	106,258	+0.07(+0.57%)
Dec 01, 2004	12.52	12.96	12.38	12.89	312,713	+0.44(+3.56%)
Nov 30, 2004	12.52	12.52	12.22	12.45	164,379	+0.11(+0.91%)
Nov 29, 2004	11.83	12.36	11.83	12.34	234,089	+0.53(+4.51%)
Nov 26, 2004	11.54	11.81	11.54	11.81	53,129	-0.06(-0.47%)
Nov 24, 2004	11.78	11.88	11.72	11.86	104,475	-0.01(-0.05%)
Nov 23, 2004	11.36	11.87	11.24	11.87	151,186	+0.52(+4.55%)
Nov 22, 2004	11.50	11.50	11.16	11.35	171,332	-0.03(-0.30%)
Nov 19, 2004	11.45	11.45	11.17	11.39	78,089	-0.02(-0.15%)
Nov 18, 2004	11.54	11.55	11.00	11.40	124,087	+0.24(+2.11%)
Nov 17, 2004	11.49	11.49	11.11	11.17	182,921	-0.05(-0.45%)
Nov 16, 2004	11.50	11.50	11.02	11.22	194,688	-0.17(-1.53%)
Nov 15, 2004	11.16	11.59	11.11	11.39	259,762	+0.22(+1.96%)
Nov 12, 2004	10.92	11.18	10.81	11.17	315,387	+0.29(+2.68%)
Nov 11, 2004	10.63	10.90	10.60	10.88	267,785	+0.33(+3.08%)
Nov 10, 2004	10.28	10.56	10.28	10.56	127,831	+0.24(+2.28%)
Nov 09, 2004	10.48	10.52	10.27	10.32	440,722	-0.07(-0.70%)
Nov 08, 2004	10.61	10.62	10.29	10.39	237,833	-0.12(-1.17%)
Nov 05, 2004	10.53	10.74	10.29	10.52	321,449	+0.14(+1.35%)
Nov 04, 2004	10.57	10.63	10.10	10.38	169,371	-0.19(-1.80%)
Nov 03, 2004	10.75	10.94	10.38	10.57	181,316	-0.02(-0.16%)
Nov 02, 2004	10.63	10.80	10.26	10.58	211,982	+0.19(+1.83%)

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.