Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.14	15.51	15.14	15.46	358,857	+0.30(+2.01%)
Jan 28, 2005	15.18	15.43	15.00	15.16	390,917	+0.11(+0.70%)
Jan 27, 2005	15.01	15.35	14.94	15.05	496,170	-0.09(-0.61%)
Jan 26, 2005	15.04	15.28	14.90	15.14	741,306	-0.02(-0.13%)
Jan 25, 2005	15.17	15.41	14.81	15.16	460,934	-0.01(-0.09%)
Jan 24, 2005	15.54	15.58	15.10	15.18	378,365	-0.38(-2.42%)
Jan 21, 2005	15.57	15.67	15.44	15.55	519,458	+0.04(+0.26%)
Jan 20, 2005	15.28	15.61	15.28	15.51	504,790	+0.17(+1.08%)
Jan 19, 2005	15.47	15.62	15.34	15.35	244,984	-0.19(-1.23%)
Jan 18, 2005	15.41	15.57	15.19	15.54	280,371	+0.12(+0.77%)
Jan 14, 2005	15.21	15.53	15.14	15.42	307,743	+0.15(+0.95%)
Jan 13, 2005	15.44	15.54	15.17	15.28	419,952	-0.21(-1.32%)
Jan 12, 2005	15.46	15.53	15.14	15.48	389,556	-0.05(-0.30%)
Jan 11, 2005	15.58	15.64	15.45	15.53	740,247	-0.05(-0.34%)
Jan 10, 2005	15.49	15.70	15.41	15.58	638,473	+0.03(+0.21%)
Jan 07, 2005	15.81	15.84	15.47	15.55	758,092	+0.06(+0.38%)
Jan 06, 2005	15.21	15.78	15.21	15.49	850,642	+0.29(+1.91%)
Jan 05, 2005	16.13	16.15	14.82	15.20	1,361,632	-1.06(-6.55%)
Jan 04, 2005	16.50	16.52	16.23	16.26	1,038,615	-0.28(-1.68%)
Jan 03, 2005	16.86	16.90	16.47	16.54	377,760	-0.24(-1.46%)
Dec 31, 2004	16.76	16.96	16.60	16.78	314,548	+0.03(+0.16%)
Dec 30, 2004	16.76	16.98	16.72	16.76	213,832	-0.07(-0.43%)
Dec 29, 2004	16.83	17.03	16.76	16.83	506,453	+0.10(+0.59%)
Dec 28, 2004	16.54	16.85	16.54	16.73	295,947	+0.19(+1.16%)
Dec 27, 2004	16.76	16.79	16.52	16.54	205,666	-0.15(-0.87%)
Dec 23, 2004	16.78	16.86	16.66	16.68	177,689	+0.03(+0.20%)
Dec 22, 2004	16.53	16.86	16.37	16.65	602,481	+0.08(+0.48%)
Dec 21, 2004	15.97	16.63	15.81	16.57	1,119,067	+0.50(+3.13%)
Dec 20, 2004	15.94	16.20	15.86	16.07	661,308	+0.22(+1.42%)
Dec 17, 2004	15.37	16.00	15.34	15.84	884,819	+0.50(+3.28%)
Dec 16, 2004	15.64	15.71	15.32	15.34	506,604	-0.40(-2.56%)
Dec 15, 2004	15.80	15.82	15.65	15.74	601,271	+0.01(+0.08%)
Dec 14, 2004	15.57	15.74	15.47	15.73	423,733	+0.18(+1.15%)
Dec 13, 2004	15.51	15.68	15.31	15.55	401,049	+0.05(+0.30%)
Dec 10, 2004	15.41	15.68	15.34	15.51	228,198	-0.02(-0.13%)
Dec 09, 2004	15.21	15.72	15.13	15.53	360,218	+0.33(+2.18%)
Dec 08, 2004	15.11	15.21	14.92	15.20	463,808	+0.19(+1.23%)
Dec 07, 2004	15.47	15.51	14.89	15.01	756,277	-0.42(-2.74%)
Dec 06, 2004	15.59	15.66	15.41	15.43	228,501	-0.02(-0.13%)
Dec 03, 2004	15.84	15.85	15.42	15.45	276,742	-0.26(-1.64%)
Dec 02, 2004	15.52	15.80	15.18	15.71	426,455	+0.20(+1.28%)
Dec 01, 2004	14.98	15.53	14.97	15.51	372,467	+0.65(+4.36%)
Nov 30, 2004	15.14	15.24	14.81	14.87	465,925	-0.33(-2.18%)
Nov 29, 2004	15.14	15.28	14.89	15.20	377,609	+0.05(+0.35%)
Nov 26, 2004	15.11	15.20	15.08	15.14	110,243	+0.11(+0.75%)
Nov 24, 2004	15.18	15.38	14.87	15.03	364,452	-0.10(-0.66%)
Nov 23, 2004	14.91	15.20	14.71	15.13	520,971	+0.37(+2.51%)
Nov 22, 2004	14.55	14.88	14.48	14.76	1,171,240	+0.21(+1.45%)
Nov 19, 2004	14.71	14.71	14.28	14.55	419,650	-0.16(-1.08%)
Nov 18, 2004	14.87	14.88	14.55	14.71	459,573	-0.05(-0.36%)
Nov 17, 2004	14.58	14.88	14.52	14.76	835,217	+0.44(+3.09%)
Nov 16, 2004	14.33	14.63	14.14	14.32	724,369	+0.09(+0.60%)
Nov 15, 2004	14.18	14.23	13.88	14.23	682,177	+0.12(+0.84%)
Nov 12, 2004	13.89	14.14	13.89	14.11	771,400	+0.31(+2.25%)
Nov 11, 2004	13.56	13.80	13.42	13.80	590,686	+0.28(+2.10%)
Nov 10, 2004	13.29	13.66	13.21	13.52	530,649	+0.22(+1.69%)
Nov 09, 2004	13.20	13.37	13.13	13.29	406,342	+0.09(+0.65%)
Nov 08, 2004	13.22	13.30	13.00	13.21	476,359	+0.07(+0.55%)
Nov 05, 2004	13.54	13.83	13.03	13.13	838,090	-0.33(-2.46%)
Nov 04, 2004	12.89	13.46	12.89	13.46	827,504	+0.61(+4.73%)
Nov 03, 2004	12.86	12.95	12.70	12.86	505,546	+0.16(+1.25%)
Nov 02, 2004	12.83	12.86	12.70	12.70	439,158	-0.12(-0.93%)

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.