Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.88	14.88	14.58	14.58	2,073	+0.01(+0.10%)
Jan 28, 2005	14.81	14.85	14.56	14.56	5,572	-0.22(-1.48%)
Jan 27, 2005	14.78	14.85	14.61	14.78	5,614	+0.00(+0.00%)
Jan 26, 2005	14.57	14.90	14.56	14.78	20,841	+0.00(+0.00%)
Jan 25, 2005	15.02	15.02	14.78	14.78	2,521	-0.24(-1.61%)
Jan 24, 2005	14.56	15.02	14.56	15.02	3,136	+0.24(+1.64%)
Jan 21, 2005	14.90	15.00	14.78	14.78	34,582	-0.61(-3.94%)
Jan 20, 2005	14.90	15.51	14.78	15.39	42,868	+0.48(+3.25%)
Jan 19, 2005	15.51	15.51	14.78	14.90	5,616	-0.30(-1.94%)
Jan 18, 2005	14.66	15.34	14.44	15.20	36,425	+0.42(+2.82%)
Jan 14, 2005	14.78	15.02	14.10	14.78	33,276	+0.00(+0.00%)
Jan 13, 2005	14.54	14.90	14.06	14.78	13,029	+0.73(+5.17%)
Jan 12, 2005	13.69	14.06	13.43	14.06	11,521	+0.61(+4.50%)
Jan 11, 2005	13.40	13.59	13.40	13.45	3,592	+0.05(+0.36%)
Jan 10, 2005	13.33	13.57	13.33	13.40	19,396	-0.28(-2.05%)
Jan 07, 2005	13.33	13.69	13.33	13.68	1,002	+0.35(+2.65%)
Jan 06, 2005	13.33	13.33	13.33	13.33	1,031	+0.00(+0.00%)
Jan 05, 2005	13.38	13.38	13.33	13.33	2,486	+0.12(+0.92%)
Jan 04, 2005	13.33	13.33	13.21	13.21	938	+0.12(+0.93%)
Jan 03, 2005	13.81	13.81	12.84	13.09	7,634	+0.00(+0.00%)
Dec 31, 2004	13.09	13.09	13.09	13.09	0	+0.00(+0.00%)
Dec 30, 2004	13.09	13.09	13.09	13.09	618	+0.48(+3.85%)
Dec 29, 2004	12.60	12.60	12.60	12.60	412	-0.48(-3.70%)
Dec 28, 2004	12.60	13.09	12.60	13.09	618	+0.24(+1.89%)
Dec 27, 2004	12.84	12.84	12.84	12.84	825	+0.12(+0.95%)
Dec 23, 2004	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Dec 22, 2004	12.84	12.84	12.72	12.72	2,888	+0.00(+0.00%)
Dec 21, 2004	12.70	12.72	12.70	12.72	2,888	+0.07(+0.57%)
Dec 20, 2004	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Dec 17, 2004	12.65	12.65	12.65	12.65	412	-0.19(-1.51%)
Dec 16, 2004	12.65	12.84	12.65	12.84	4,332	+0.12(+0.95%)
Dec 15, 2004	12.70	12.72	12.65	12.72	4,126	+0.15(+1.16%)
Dec 14, 2004	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Dec 13, 2004	12.58	12.58	12.58	12.58	618	-0.02(-0.19%)
Dec 10, 2004	12.58	12.60	12.58	12.60	1,031	+0.00(+0.00%)
Dec 09, 2004	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Dec 08, 2004	12.60	12.60	12.60	12.60	6,396	+0.00(+0.00%)
Dec 07, 2004	12.60	12.65	12.55	12.60	4,951	-0.05(-0.38%)
Dec 06, 2004	12.55	12.65	12.55	12.65	6,808	+0.03(+0.23%)
Dec 03, 2004	12.65	12.65	12.60	12.62	7,634	-0.03(-0.23%)
Dec 02, 2004	12.60	12.65	12.58	12.65	9,491	+0.07(+0.58%)
Dec 01, 2004	12.58	12.60	12.36	12.58	23,315	+0.00(+0.00%)
Nov 30, 2004	12.36	12.58	12.36	12.58	618	+0.24(+1.96%)
Nov 29, 2004	12.31	12.33	12.31	12.33	1,031	+0.07(+0.59%)
Nov 26, 2004	12.48	12.58	12.26	12.26	27,029	-0.22(-1.75%)
Nov 24, 2004	12.26	12.48	12.26	12.48	1,444	+0.24(+1.98%)
Nov 23, 2004	12.36	12.36	12.24	12.24	4,951	-0.18(-1.48%)
Nov 22, 2004	12.24	12.42	12.24	12.42	22,077	-0.01(-0.08%)
Nov 19, 2004	12.24	12.48	12.24	12.43	31,155	+0.36(+3.01%)
Nov 18, 2004	12.07	12.07	12.07	12.07	618	-0.05(-0.40%)
Nov 17, 2004	12.07	12.12	12.02	12.12	11,554	-0.04(-0.36%)
Nov 16, 2004	12.09	12.16	12.09	12.16	46,423	+0.12(+0.97%)
Nov 15, 2004	12.02	12.09	12.02	12.04	4,745	-0.05(-0.40%)
Nov 12, 2004	12.09	12.09	12.09	12.09	412	+0.07(+0.60%)
Nov 11, 2004	12.02	12.09	12.02	12.02	2,888	+0.00(+0.00%)
Nov 10, 2004	12.02	12.02	12.02	12.02	1,237	-0.05(-0.40%)
Nov 09, 2004	12.07	12.09	12.07	12.07	3,301	-0.02(-0.20%)
Nov 08, 2004	12.12	12.12	12.07	12.09	4,126	+0.02(+0.20%)
Nov 05, 2004	12.12	12.12	12.07	12.07	1,237	-0.05(-0.40%)
Nov 04, 2004	12.12	12.12	12.12	12.12	206	+0.10(+0.81%)
Nov 03, 2004	12.02	12.02	12.02	12.02	618	-0.17(-1.39%)
Nov 02, 2004	12.12	12.19	12.12	12.19	1,031	+0.15(+1.21%)

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.