Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.09	14.27	13.99	14.17	455,646	+0.42(+3.07%)
Jan 28, 2005	14.06	14.19	13.74	13.75	421,387	-0.42(-2.94%)
Jan 27, 2005	13.98	14.23	13.84	14.16	293,016	+0.14(+0.99%)
Jan 26, 2005	13.79	14.03	13.79	14.02	711,985	+0.28(+2.06%)
Jan 25, 2005	13.86	13.99	13.70	13.74	181,573	+0.08(+0.58%)
Jan 24, 2005	13.75	13.83	13.60	13.66	382,694	-0.05(-0.36%)
Jan 21, 2005	13.78	13.88	13.61	13.71	209,182	-0.03(-0.25%)
Jan 20, 2005	13.68	13.97	13.63	13.75	351,458	-0.03(-0.22%)
Jan 19, 2005	13.95	14.02	13.72	13.78	478,620	-0.18(-1.28%)
Jan 18, 2005	13.55	14.05	13.48	13.95	474,992	+0.35(+2.59%)
Jan 14, 2005	13.47	13.64	13.43	13.60	198,501	+0.20(+1.52%)
Jan 13, 2005	13.54	13.75	13.33	13.40	289,590	-0.19(-1.42%)
Jan 12, 2005	13.56	13.72	13.43	13.59	289,187	+0.00(+0.00%)
Jan 11, 2005	13.55	13.69	13.26	13.59	246,464	-0.03(-0.26%)
Jan 10, 2005	13.37	13.79	13.37	13.63	295,031	+0.24(+1.78%)
Jan 07, 2005	13.70	13.72	13.38	13.39	304,906	-0.28(-2.07%)
Jan 06, 2005	13.65	13.87	13.65	13.67	364,758	+0.09(+0.69%)
Jan 05, 2005	13.67	13.99	13.56	13.58	432,269	-0.06(-0.47%)
Jan 04, 2005	13.96	14.07	13.58	13.64	361,534	-0.37(-2.66%)
Jan 03, 2005	14.03	14.23	13.79	14.01	558,826	+0.03(+0.25%)
Dec 31, 2004	14.17	14.23	13.91	13.98	440,330	-0.20(-1.43%)
Dec 30, 2004	13.94	14.27	13.79	14.18	332,111	+0.21(+1.49%)
Dec 29, 2004	13.89	13.98	13.83	13.97	172,504	+0.08(+0.61%)
Dec 28, 2004	13.52	13.97	13.52	13.89	405,869	+0.29(+2.15%)
Dec 27, 2004	13.87	13.96	13.54	13.60	280,320	-0.22(-1.62%)
Dec 23, 2004	13.79	13.93	13.70	13.82	229,133	-0.06(-0.46%)
Dec 22, 2004	13.88	14.03	13.75	13.88	317,803	-0.19(-1.37%)
Dec 21, 2004	13.77	14.13	13.70	14.08	376,850	+0.21(+1.50%)
Dec 20, 2004	14.31	14.36	13.87	13.87	322,035	-0.39(-2.75%)
Dec 17, 2004	14.13	14.26	13.92	14.26	345,614	+0.13(+0.95%)
Dec 16, 2004	14.32	14.32	13.97	14.13	528,396	-0.43(-2.97%)
Dec 15, 2004	14.29	14.56	14.15	14.56	223,490	+0.22(+1.56%)
Dec 14, 2004	14.26	14.39	14.19	14.34	346,017	+0.04(+0.31%)
Dec 13, 2004	13.98	14.32	13.91	14.29	247,068	+0.27(+1.95%)
Dec 10, 2004	14.08	14.11	13.96	14.02	355,287	-0.05(-0.35%)
Dec 09, 2004	14.14	14.17	13.97	14.07	288,381	-0.17(-1.22%)
Dec 08, 2004	14.02	14.24	14.02	14.24	283,544	+0.21(+1.52%)
Dec 07, 2004	14.23	14.23	13.96	14.03	362,139	-0.17(-1.22%)
Dec 06, 2004	14.17	14.27	14.14	14.20	593,488	+0.01(+0.11%)
Dec 03, 2004	14.24	14.32	14.18	14.19	195,075	-0.07(-0.52%)
Dec 02, 2004	14.17	14.30	14.14	14.26	274,879	+0.07(+0.52%)
Dec 01, 2004	13.81	14.27	13.80	14.19	563,461	+0.42(+3.03%)
Nov 30, 2004	13.73	13.87	13.63	13.77	593,690	-0.04(-0.32%)
Nov 29, 2004	13.89	14.14	13.80	13.81	534,039	+0.05(+0.36%)
Nov 26, 2004	14.03	14.06	13.77	13.77	106,203	-0.18(-1.32%)
Nov 24, 2004	13.90	14.13	13.72	13.95	268,631	+0.17(+1.26%)
Nov 23, 2004	13.87	13.99	13.71	13.78	357,705	-0.09(-0.68%)
Nov 22, 2004	13.42	13.98	13.42	13.87	335,537	+0.42(+3.14%)
Nov 19, 2004	13.65	13.67	13.43	13.45	218,855	-0.29(-2.13%)
Nov 18, 2004	13.72	13.82	13.62	13.74	210,592	-0.01(-0.11%)
Nov 17, 2004	13.73	13.94	13.61	13.76	275,080	+0.04(+0.29%)
Nov 16, 2004	13.79	13.89	13.67	13.72	220,467	-0.12(-0.90%)
Nov 15, 2004	13.82	13.84	13.48	13.84	611,222	+0.00(+0.04%)
Nov 12, 2004	13.77	13.86	13.66	13.83	359,519	+0.09(+0.65%)
Nov 11, 2004	13.75	13.88	13.67	13.75	528,194	+0.03(+0.25%)
Nov 10, 2004	13.73	13.89	13.66	13.71	478,015	-0.05(-0.40%)
Nov 09, 2004	13.66	13.86	13.66	13.77	224,901	+0.08(+0.58%)
Nov 08, 2004	13.78	13.89	13.52	13.69	392,569	-0.12(-0.86%)
Nov 05, 2004	13.63	13.92	13.49	13.80	361,534	+0.27(+2.02%)
Nov 04, 2004	13.39	13.66	13.20	13.53	271,050	+0.14(+1.07%)
Nov 03, 2004	13.15	13.52	13.15	13.39	511,468	+0.37(+2.82%)
Nov 02, 2004	12.94	13.15	12.90	13.02	345,009	+0.07(+0.54%)

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.