Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.33	15.41	14.86	15.18	115,190	+0.09(+0.62%)
Jan 28, 2005	14.89	15.20	14.85	15.09	53,025	-0.09(-0.61%)
Jan 27, 2005	15.18	15.22	15.01	15.18	32,826	-0.06(-0.39%)
Jan 26, 2005	14.63	15.31	14.38	15.24	87,039	+0.73(+5.04%)
Jan 25, 2005	14.63	14.63	14.21	14.51	51,632	+0.22(+1.51%)
Jan 24, 2005	14.44	14.55	14.21	14.30	41,167	+0.05(+0.39%)
Jan 21, 2005	14.23	14.42	14.19	14.24	80,403	-0.07(-0.50%)
Jan 20, 2005	14.30	14.50	14.23	14.31	92,563	-0.10(-0.70%)
Jan 19, 2005	14.53	14.72	14.37	14.42	72,672	-0.31(-2.12%)
Jan 18, 2005	14.17	14.76	14.17	14.73	74,216	+0.22(+1.52%)
Jan 14, 2005	14.17	14.64	14.17	14.51	62,305	+0.28(+1.96%)
Jan 13, 2005	14.37	14.37	14.17	14.23	67,510	-0.10(-0.71%)
Jan 12, 2005	14.30	14.38	14.07	14.33	72,679	+0.01(+0.09%)
Jan 11, 2005	14.41	14.50	14.11	14.32	68,522	-0.26(-1.77%)
Jan 10, 2005	14.49	14.88	14.38	14.58	74,235	+0.08(+0.55%)
Jan 07, 2005	15.00	15.00	14.50	14.50	94,516	-0.30(-2.00%)
Jan 06, 2005	14.80	14.99	14.76	14.79	56,865	-0.06(-0.43%)
Jan 05, 2005	14.98	15.21	14.81	14.85	108,507	-0.12(-0.82%)
Jan 04, 2005	15.31	15.31	14.98	14.98	111,927	-0.16(-1.03%)
Jan 03, 2005	15.07	15.26	15.01	15.13	77,324	-0.10(-0.67%)
Dec 31, 2004	15.27	15.34	15.11	15.24	47,533	-0.05(-0.30%)
Dec 30, 2004	15.22	15.39	15.19	15.28	49,425	+0.06(+0.39%)
Dec 29, 2004	15.16	15.32	15.12	15.22	43,513	-0.13(-0.83%)
Dec 28, 2004	15.14	15.35	15.01	15.35	71,182	+0.18(+1.20%)
Dec 27, 2004	15.01	15.22	14.80	15.17	54,155	+0.04(+0.25%)
Dec 23, 2004	15.18	15.29	15.09	15.13	27,432	+0.05(+0.34%)
Dec 22, 2004	14.88	15.32	14.88	15.08	55,338	-0.13(-0.83%)
Dec 21, 2004	14.88	15.21	14.88	15.21	76,621	+0.22(+1.47%)
Dec 20, 2004	14.85	15.18	14.85	14.99	80,878	+0.02(+0.11%)
Dec 17, 2004	15.01	15.01	14.77	14.97	126,520	+0.01(+0.08%)
Dec 16, 2004	15.00	15.01	14.83	14.96	91,047	-0.05(-0.31%)
Dec 15, 2004	14.55	15.00	14.55	15.00	107,838	+0.15(+1.02%)
Dec 14, 2004	14.67	14.85	14.50	14.85	85,135	+0.08(+0.54%)
Dec 13, 2004	14.17	14.77	14.14	14.77	89,628	+0.34(+2.34%)
Dec 10, 2004	14.38	14.48	14.14	14.43	149,223	+0.13(+0.89%)
Dec 09, 2004	14.15	14.37	13.84	14.31	85,844	+0.17(+1.20%)
Dec 08, 2004	14.09	14.14	13.94	14.14	45,642	+0.21(+1.52%)
Dec 07, 2004	14.17	14.28	13.89	13.92	71,182	-0.30(-2.11%)
Dec 06, 2004	14.22	14.31	14.15	14.22	51,317	-0.04(-0.27%)
Dec 03, 2004	14.21	14.39	14.21	14.26	65,034	-0.16(-1.14%)
Dec 02, 2004	14.28	14.62	14.21	14.43	74,020	-0.26(-1.76%)
Dec 01, 2004	14.33	14.75	14.33	14.69	105,236	+0.19(+1.34%)
Nov 30, 2004	14.47	14.61	14.40	14.49	68,344	-0.11(-0.78%)
Nov 29, 2004	14.10	14.64	14.10	14.61	91,520	+0.02(+0.12%)
Nov 26, 2004	14.25	14.66	14.25	14.59	31,452	+0.11(+0.73%)
Nov 24, 2004	14.33	14.51	14.20	14.48	104,291	+0.19(+1.33%)
Nov 23, 2004	13.67	14.33	13.67	14.29	178,311	+0.40(+2.89%)
Nov 22, 2004	13.96	13.96	13.64	13.89	118,007	+0.19(+1.36%)
Nov 19, 2004	13.79	13.84	13.70	13.70	42,094	-0.10(-0.74%)
Nov 18, 2004	13.83	13.83	13.62	13.81	51,317	-0.03(-0.24%)
Nov 17, 2004	13.75	13.89	13.75	13.84	74,020	+0.12(+0.89%)
Nov 16, 2004	13.52	13.84	13.52	13.72	66,689	-0.14(-1.04%)
Nov 15, 2004	13.66	13.86	13.66	13.86	72,128	+0.12(+0.89%)
Nov 12, 2004	13.68	13.74	13.64	13.74	84,899	+0.04(+0.31%)
Nov 11, 2004	13.73	13.73	13.58	13.70	70,473	+0.04(+0.31%)
Nov 10, 2004	13.69	13.69	13.54	13.65	58,175	+0.03(+0.19%)
Nov 09, 2004	13.66	13.68	13.54	13.63	64,797	+0.01(+0.09%)
Nov 08, 2004	13.63	13.68	13.58	13.62	42,331	-0.07(-0.53%)
Nov 05, 2004	13.70	13.70	13.54	13.69	113,986	+0.02(+0.15%)
Nov 04, 2004	13.48	13.69	13.48	13.67	62,905	+0.08(+0.59%)
Nov 03, 2004	13.49	13.59	13.46	13.59	78,513	+0.22(+1.68%)
Nov 02, 2004	13.53	13.54	13.36	13.36	73,074	-0.12(-0.91%)

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.