Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.01	15.39	14.88	15.34	517,470	+0.31(+2.05%)
Jan 28, 2005	15.18	15.18	14.87	15.03	704,698	-0.14(-0.95%)
Jan 27, 2005	14.98	15.24	14.60	15.18	633,190	+0.29(+1.94%)
Jan 26, 2005	14.45	14.91	14.41	14.89	1,523,664	-0.25(-1.65%)
Jan 25, 2005	14.05	15.22	14.05	15.14	674,704	+0.17(+1.16%)
Jan 24, 2005	15.12	15.17	14.93	14.96	482,080	-0.15(-1.02%)
Jan 21, 2005	15.07	15.35	14.93	15.12	630,803	+0.10(+0.64%)
Jan 20, 2005	15.30	15.30	14.65	15.02	433,820	-0.27(-1.76%)
Jan 19, 2005	15.27	15.46	15.16	15.29	543,001	+0.10(+0.63%)
Jan 18, 2005	14.98	15.25	14.95	15.19	385,767	+0.25(+1.68%)
Jan 14, 2005	14.89	14.98	14.73	14.94	381,720	+0.11(+0.71%)
Jan 13, 2005	14.98	14.98	14.66	14.84	553,587	-0.14(-0.96%)
Jan 12, 2005	15.03	15.08	14.79	14.98	500,865	+0.06(+0.39%)
Jan 11, 2005	15.03	15.05	14.69	14.93	570,089	+0.18(+1.24%)
Jan 10, 2005	14.79	14.98	14.66	14.74	783,678	+0.08(+0.53%)
Jan 07, 2005	14.65	14.74	14.40	14.66	793,745	+0.12(+0.80%)
Jan 06, 2005	14.36	14.69	14.36	14.55	730,333	+0.26(+1.82%)
Jan 05, 2005	14.69	14.70	14.26	14.29	504,290	-0.43(-2.95%)
Jan 04, 2005	14.79	14.93	14.56	14.72	731,578	+0.21(+1.46%)
Jan 03, 2005	14.93	14.96	14.44	14.51	961,565	-0.34(-2.27%)
Dec 31, 2004	15.11	15.13	14.84	14.85	152,148	-0.23(-1.53%)
Dec 30, 2004	15.09	15.16	14.90	15.08	314,882	-0.01(-0.06%)
Dec 29, 2004	14.88	15.13	14.74	15.09	344,150	+0.20(+1.36%)
Dec 28, 2004	14.56	14.89	14.56	14.89	368,954	+0.33(+2.25%)
Dec 27, 2004	14.69	14.71	14.50	14.56	341,555	-0.13(-0.92%)
Dec 23, 2004	14.60	14.78	14.55	14.69	283,021	+0.10(+0.66%)
Dec 22, 2004	14.93	15.05	14.45	14.60	468,691	-0.34(-2.26%)
Dec 21, 2004	14.61	14.96	14.60	14.93	480,315	+0.36(+2.45%)
Dec 20, 2004	14.62	14.68	14.50	14.58	239,742	-0.07(-0.46%)
Dec 17, 2004	14.51	14.65	14.48	14.65	355,774	+0.14(+1.00%)
Dec 16, 2004	14.53	14.66	14.40	14.50	444,613	-0.03(-0.20%)
Dec 15, 2004	14.45	14.56	14.40	14.53	575,486	+0.17(+1.21%)
Dec 14, 2004	14.19	14.42	14.19	14.36	740,089	+0.23(+1.64%)
Dec 13, 2004	13.63	14.13	13.62	14.13	837,231	+0.49(+3.60%)
Dec 10, 2004	13.48	13.67	13.37	13.63	655,608	+0.14(+1.07%)
Dec 09, 2004	13.33	13.66	13.15	13.49	599,357	+0.19(+1.45%)
Dec 08, 2004	13.15	13.37	13.04	13.30	495,676	+0.07(+0.51%)
Dec 07, 2004	13.87	13.87	13.23	13.23	387,220	-0.65(-4.65%)
Dec 06, 2004	13.88	14.16	13.73	13.87	332,007	+0.06(+0.42%)
Dec 03, 2004	13.58	13.96	13.52	13.82	428,319	+0.25(+1.85%)
Dec 02, 2004	14.07	14.89	13.37	13.57	853,110	-0.55(-3.89%)
Dec 01, 2004	14.20	14.31	13.94	14.12	796,963	-0.03(-0.20%)
Nov 30, 2004	14.21	14.25	14.05	14.14	381,097	-0.01(-0.07%)
Nov 29, 2004	14.21	14.21	13.83	14.15	323,081	-0.11(-0.74%)
Nov 26, 2004	14.32	14.34	14.21	14.26	120,909	+0.13(+0.96%)
Nov 24, 2004	13.87	14.16	13.71	14.13	451,152	+0.35(+2.52%)
Nov 23, 2004	13.30	13.82	13.26	13.78	962,084	+0.46(+3.47%)
Nov 22, 2004	13.15	13.38	13.11	13.32	253,649	+0.16(+1.25%)
Nov 19, 2004	13.08	13.29	12.94	13.15	250,640	+0.08(+0.59%)
Nov 18, 2004	12.96	13.08	12.84	13.08	369,473	+0.16(+1.27%)
Nov 17, 2004	12.66	12.91	12.60	12.91	411,299	+0.23(+1.82%)
Nov 16, 2004	12.71	12.83	12.63	12.68	336,885	-0.03(-0.23%)
Nov 15, 2004	13.18	13.18	12.45	12.71	713,001	-0.47(-3.58%)
Nov 12, 2004	12.95	13.27	12.83	13.18	237,667	+0.22(+1.71%)
Nov 11, 2004	13.10	13.13	12.83	12.96	239,950	-0.14(-1.10%)
Nov 10, 2004	12.91	13.13	12.88	13.10	386,286	+0.22(+1.72%)
Nov 09, 2004	12.81	13.04	12.81	12.88	529,198	+0.09(+0.68%)
Nov 08, 2004	13.20	13.20	12.78	12.80	363,246	-0.40(-3.07%)
Nov 05, 2004	13.44	13.47	13.20	13.20	725,870	-0.08(-0.58%)
Nov 04, 2004	13.45	13.45	13.07	13.28	1,238,256	+0.70(+5.59%)
Nov 03, 2004	12.53	12.88	12.38	12.57	1,109,666	+0.63(+5.24%)
Nov 02, 2004	12.04	12.29	11.80	11.95	623,538	-0.25(-2.05%)

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.