Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.39	14.43	14.11	14.39	62,335	+0.04(+0.25%)
Jan 28, 2005	14.36	14.43	14.30	14.35	48,630	+0.01(+0.06%)
Jan 27, 2005	14.34	14.43	14.08	14.34	54,598	-0.06(-0.44%)
Jan 26, 2005	14.38	14.41	14.21	14.40	9,173	+0.03(+0.19%)
Jan 25, 2005	14.22	14.38	14.09	14.38	17,794	+0.20(+1.40%)
Jan 24, 2005	14.07	14.20	14.07	14.18	21,331	+0.08(+0.58%)
Jan 21, 2005	14.16	14.16	14.03	14.10	21,552	-0.09(-0.64%)
Jan 20, 2005	14.25	14.29	14.06	14.19	15,804	-0.10(-0.70%)
Jan 19, 2005	14.30	14.30	14.16	14.29	18,236	-0.01(-0.06%)
Jan 18, 2005	14.11	14.30	14.06	14.30	10,610	+0.13(+0.89%)
Jan 14, 2005	14.12	14.23	14.07	14.17	52,277	+0.14(+0.97%)
Jan 13, 2005	14.41	14.41	13.93	14.03	63,661	-0.33(-2.33%)
Jan 12, 2005	14.52	14.54	14.25	14.37	68,303	+0.07(+0.51%)
Jan 11, 2005	14.48	14.49	14.04	14.30	48,630	-0.23(-1.56%)
Jan 10, 2005	14.30	14.52	14.25	14.52	26,304	+0.28(+1.97%)
Jan 07, 2005	14.30	14.30	14.07	14.24	21,331	+0.04(+0.25%)
Jan 06, 2005	14.46	14.46	14.11	14.21	13,152	-0.14(-1.01%)
Jan 05, 2005	14.39	14.57	14.07	14.35	42,330	+0.04(+0.25%)
Jan 04, 2005	14.25	14.57	14.25	14.31	110,081	+0.21(+1.48%)
Jan 03, 2005	14.75	14.75	13.93	14.11	133,954	-0.62(-4.24%)
Dec 31, 2004	15.25	15.28	14.72	14.73	69,298	-0.52(-3.38%)
Dec 30, 2004	15.52	15.52	15.11	15.25	58,356	-0.23(-1.46%)
Dec 29, 2004	15.57	15.65	15.47	15.47	20,225	-0.10(-0.64%)
Dec 28, 2004	15.67	15.74	15.57	15.57	56,145	+0.03(+0.17%)
Dec 27, 2004	15.85	15.88	15.44	15.54	33,709	-0.26(-1.66%)
Dec 23, 2004	15.97	16.15	15.79	15.81	114,944	+0.06(+0.40%)
Dec 22, 2004	15.29	15.74	15.28	15.74	177,500	+0.42(+2.72%)
Dec 21, 2004	15.56	15.56	15.16	15.33	281,503	-0.42(-2.64%)
Dec 20, 2004	16.06	16.06	15.64	15.74	126,438	+0.14(+0.87%)
Dec 17, 2004	15.88	16.13	15.61	15.61	353,453	-0.63(-3.90%)
Dec 16, 2004	16.38	16.50	16.12	16.24	126,880	-0.32(-1.91%)
Dec 15, 2004	16.29	16.73	16.15	16.56	355,443	+0.41(+2.52%)
Dec 14, 2004	15.73	16.17	15.61	16.15	92,287	+0.42(+2.65%)
Dec 13, 2004	15.70	15.83	15.65	15.73	174,737	+0.22(+1.40%)
Dec 10, 2004	15.47	15.52	14.94	15.52	140,806	+0.05(+0.29%)
Dec 09, 2004	15.38	15.66	15.05	15.47	252,545	+0.26(+1.73%)
Dec 08, 2004	14.91	15.23	14.73	15.21	139,591	+0.30(+2.00%)
Dec 07, 2004	15.12	15.34	14.91	14.91	67,087	-0.39(-2.54%)
Dec 06, 2004	15.70	15.83	15.04	15.30	124,891	-0.35(-2.25%)
Dec 03, 2004	15.83	15.92	15.44	15.65	67,419	-0.05(-0.29%)
Dec 02, 2004	16.20	16.21	15.65	15.70	115,607	-0.36(-2.25%)
Dec 01, 2004	15.52	16.11	15.44	16.06	124,338	+0.63(+4.11%)
Nov 30, 2004	16.20	16.24	15.38	15.43	116,933	-0.77(-4.75%)
Nov 29, 2004	16.60	16.92	15.83	16.20	212,094	-0.18(-1.10%)
Nov 26, 2004	15.70	16.60	15.61	16.38	388,489	+1.00(+6.47%)
Nov 24, 2004	14.97	15.38	14.93	15.38	433,583	+0.86(+5.92%)
Nov 23, 2004	14.59	14.60	14.43	14.52	256,856	-0.07(-0.50%)
Nov 22, 2004	14.57	14.78	14.47	14.59	154,290	+0.21(+1.45%)
Nov 19, 2004	14.30	14.47	14.16	14.39	100,686	+0.09(+0.63%)
Nov 18, 2004	14.43	14.43	14.21	14.30	89,523	-0.09(-0.63%)
Nov 17, 2004	14.34	14.47	14.26	14.39	152,522	+0.23(+1.60%)
Nov 16, 2004	14.43	14.95	14.07	14.16	199,605	-0.36(-2.49%)
Nov 15, 2004	14.88	15.14	14.52	14.52	288,355	+0.00(+0.00%)
Nov 12, 2004	14.30	15.01	14.27	14.52	484,202	+0.34(+2.42%)

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.