Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.76	13.98	13.69	13.97	293,146	+0.36(+2.61%)
Jan 28, 2005	13.76	13.82	13.48	13.61	373,380	-0.14(-1.03%)
Jan 27, 2005	13.80	13.85	13.57	13.75	564,579	-0.09(-0.68%)
Jan 26, 2005	13.62	13.86	13.62	13.85	770,867	+0.19(+1.38%)
Jan 25, 2005	13.75	13.98	13.63	13.66	442,756	+0.05(+0.37%)
Jan 24, 2005	13.59	13.80	13.48	13.61	654,382	+0.02(+0.16%)
Jan 21, 2005	13.91	13.96	13.47	13.59	1,096,954	-0.33(-2.34%)
Jan 20, 2005	13.77	13.91	13.47	13.91	980,284	+0.14(+1.03%)
Jan 19, 2005	13.68	13.92	13.66	13.77	573,780	+0.00(+0.00%)
Jan 18, 2005	13.83	13.86	13.53	13.77	538,816	-0.05(-0.39%)
Jan 14, 2005	13.58	13.85	13.56	13.82	558,322	+0.23(+1.68%)
Jan 13, 2005	13.42	13.64	13.33	13.60	365,467	+0.18(+1.35%)
Jan 12, 2005	13.47	13.49	13.22	13.42	240,148	-0.09(-0.67%)
Jan 11, 2005	13.55	13.60	13.39	13.51	253,582	-0.03(-0.19%)
Jan 10, 2005	13.48	13.75	13.47	13.53	282,105	+0.01(+0.11%)
Jan 07, 2005	13.77	13.80	13.48	13.52	348,537	-0.21(-1.56%)
Jan 06, 2005	13.73	13.90	13.68	13.73	312,101	+0.04(+0.27%)
Jan 05, 2005	13.95	14.03	13.68	13.69	335,472	-0.30(-2.15%)
Jan 04, 2005	14.36	14.44	13.89	13.99	333,631	-0.27(-1.90%)
Jan 03, 2005	14.64	14.77	14.22	14.27	299,955	-0.41(-2.77%)
Dec 31, 2004	14.59	14.79	14.55	14.67	281,369	+0.09(+0.62%)
Dec 30, 2004	14.58	14.68	14.53	14.58	207,944	-0.05(-0.35%)
Dec 29, 2004	14.67	14.71	14.53	14.63	269,408	-0.06(-0.39%)
Dec 28, 2004	14.52	14.72	14.52	14.69	290,570	+0.17(+1.15%)
Dec 27, 2004	14.74	14.74	14.47	14.52	508,820	-0.14(-0.99%)
Dec 23, 2004	14.67	14.74	14.63	14.67	442,204	+0.00(+0.00%)
Dec 22, 2004	14.74	14.78	14.64	14.67	613,345	-0.04(-0.27%)
Dec 21, 2004	14.78	14.78	14.60	14.71	485,265	+0.02(+0.15%)
Dec 20, 2004	14.58	14.82	14.58	14.69	245,117	+0.03(+0.22%)
Dec 17, 2004	14.49	14.65	14.48	14.65	419,570	+0.18(+1.25%)
Dec 16, 2004	14.61	14.67	14.33	14.47	290,938	-0.22(-1.48%)
Dec 15, 2004	14.54	14.69	14.49	14.69	330,319	+0.15(+1.02%)
Dec 14, 2004	14.59	14.59	14.34	14.54	678,304	-0.05(-0.32%)
Dec 13, 2004	14.53	14.62	14.47	14.59	738,848	+0.07(+0.47%)
Dec 10, 2004	14.58	14.60	14.48	14.52	400,063	-0.10(-0.67%)
Dec 09, 2004	14.49	14.67	14.42	14.62	428,403	+0.10(+0.70%)
Dec 08, 2004	14.44	14.56	14.44	14.52	296,643	+0.08(+0.55%)
Dec 07, 2004	14.53	14.56	14.38	14.44	381,845	-0.07(-0.50%)
Dec 06, 2004	14.74	14.74	14.49	14.51	266,647	-0.24(-1.60%)
Dec 03, 2004	14.77	14.84	14.71	14.74	261,679	+0.00(+0.02%)
Dec 02, 2004	14.55	14.78	14.47	14.74	327,927	+0.21(+1.42%)
Dec 01, 2004	14.56	14.65	14.46	14.53	760,930	+0.04(+0.30%)
Nov 30, 2004	14.59	14.64	14.46	14.49	480,113	-0.18(-1.26%)
Nov 29, 2004	14.64	14.76	14.32	14.68	296,091	+0.09(+0.60%)
Nov 26, 2004	14.66	14.66	14.59	14.59	42,325	-0.08(-0.52%)
Nov 24, 2004	14.50	14.67	14.50	14.66	273,456	+0.17(+1.20%)
Nov 23, 2004	14.57	14.71	14.35	14.49	361,419	-0.08(-0.55%)
Nov 22, 2004	14.33	14.60	14.28	14.57	719,157	+0.24(+1.69%)
Nov 19, 2004	14.29	14.40	14.24	14.33	599,359	+0.02(+0.15%)
Nov 18, 2004	13.87	14.31	13.87	14.31	1,422,121	+0.44(+3.16%)
Nov 17, 2004	13.80	14.15	13.79	13.87	492,442	+0.11(+0.76%)
Nov 16, 2004	13.84	13.98	13.73	13.76	313,573	-0.24(-1.71%)
Nov 15, 2004	14.30	14.30	13.93	14.00	376,508	-0.36(-2.52%)
Nov 12, 2004	14.22	14.36	14.13	14.36	219,170	+0.16(+1.12%)
Nov 11, 2004	14.14	14.30	14.07	14.20	209,048	+0.07(+0.49%)
Nov 10, 2004	14.06	14.26	14.02	14.14	198,375	+0.05(+0.39%)
Nov 09, 2004	13.93	14.08	13.89	14.08	164,147	+0.09(+0.62%)
Nov 08, 2004	13.98	14.21	13.87	13.99	254,134	+0.00(+0.00%)
Nov 05, 2004	13.90	14.23	13.84	13.99	306,396	+0.11(+0.81%)
Nov 04, 2004	13.40	13.90	13.40	13.88	435,395	+0.39(+2.90%)
Nov 03, 2004	13.35	13.72	13.35	13.49	537,344	+0.24(+1.78%)
Nov 02, 2004	13.37	13.61	13.17	13.26	424,538	-0.18(-1.37%)

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.