Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.70	18.70	17.21	17.35	2,372,830	+1.36(+8.47%)
Jan 28, 2005	15.83	16.67	15.72	15.99	771,732	+0.19(+1.21%)
Jan 27, 2005	14.48	15.89	14.13	15.80	1,054,817	+1.27(+8.70%)
Jan 26, 2005	14.85	14.87	13.95	14.54	671,758	+0.76(+5.55%)
Jan 25, 2005	13.22	13.83	13.22	13.77	402,473	+0.56(+4.26%)
Jan 24, 2005	13.16	13.38	12.96	13.21	411,996	+0.07(+0.51%)
Jan 21, 2005	13.05	13.52	13.01	13.14	270,747	-0.02(-0.13%)
Jan 20, 2005	13.29	13.46	12.53	13.16	640,426	-0.76(-5.49%)
Jan 19, 2005	14.62	14.62	13.92	13.92	476,155	-0.22(-1.55%)
Jan 18, 2005	14.37	14.73	13.92	14.14	436,432	+0.16(+1.13%)
Jan 14, 2005	13.83	14.45	13.50	13.99	451,450	+0.18(+1.30%)
Jan 13, 2005	14.26	14.31	13.38	13.81	376,339	-0.12(-0.89%)
Jan 12, 2005	14.62	14.73	13.31	13.93	806,981	-0.44(-3.05%)
Jan 11, 2005	12.24	14.78	12.09	14.37	2,065,111	+1.84(+14.68%)
Jan 10, 2005	13.14	13.41	12.21	12.53	922,437	-0.61(-4.62%)
Jan 07, 2005	13.78	14.14	13.09	13.14	957,209	-0.78(-5.62%)
Jan 06, 2005	14.78	14.89	13.07	13.92	1,243,168	-0.65(-4.44%)
Jan 05, 2005	15.01	15.24	14.57	14.57	543,849	-0.44(-2.96%)
Jan 04, 2005	15.55	15.75	14.67	15.01	407,936	-0.55(-3.54%)
Jan 03, 2005	15.85	16.31	15.50	15.56	402,121	-0.10(-0.65%)
Dec 31, 2004	15.75	15.94	15.59	15.66	519,058	-0.28(-1.73%)
Dec 30, 2004	16.17	16.44	15.61	15.94	722,307	-0.22(-1.36%)
Dec 29, 2004	16.30	16.52	15.76	16.16	715,727	+0.07(+0.46%)
Dec 28, 2004	15.25	16.42	15.20	16.08	1,206,868	+1.01(+6.72%)
Dec 27, 2004	15.42	15.42	14.94	15.07	323,989	-0.09(-0.59%)
Dec 23, 2004	15.05	15.58	14.90	15.16	418,056	+0.06(+0.41%)
Dec 22, 2004	15.08	15.43	15.07	15.10	396,006	-0.06(-0.41%)
Dec 21, 2004	15.46	15.60	15.07	15.16	262,285	-0.16(-1.06%)
Dec 20, 2004	15.38	16.09	15.26	15.32	343,015	-0.06(-0.37%)
Dec 17, 2004	15.45	15.54	15.07	15.38	371,644	-0.06(-0.40%)
Dec 16, 2004	15.55	15.96	15.26	15.44	538,796	-0.16(-1.01%)
Dec 15, 2004	16.00	16.11	15.46	15.60	432,103	-0.31(-1.98%)
Dec 14, 2004	16.07	16.49	15.75	15.91	570,981	-0.47(-2.85%)
Dec 13, 2004	16.88	17.57	16.03	16.38	1,988,922	+1.18(+7.73%)
Dec 10, 2004	15.18	15.66	15.07	15.21	337,325	-0.04(-0.26%)
Dec 09, 2004	15.35	15.39	14.59	15.25	979,257	-0.30(-1.95%)
Dec 08, 2004	16.52	16.72	15.21	15.55	1,303,958	-1.01(-6.11%)
Dec 07, 2004	17.00	17.24	16.44	16.56	543,419	-0.34(-2.00%)
Dec 06, 2004	17.15	17.17	16.77	16.90	361,509	-0.13(-0.76%)
Dec 03, 2004	17.15	17.50	16.93	17.03	538,440	+0.05(+0.26%)
Dec 02, 2004	16.75	17.58	16.48	16.98	883,412	+0.38(+2.30%)
Dec 01, 2004	16.65	16.99	16.26	16.60	542,708	+0.04(+0.24%)
Nov 30, 2004	16.92	17.05	16.53	16.56	714,483	-0.25(-1.51%)
Nov 29, 2004	17.24	17.56	15.89	16.81	2,248,185	-0.37(-2.16%)
Nov 26, 2004	17.73	18.00	17.04	17.19	551,065	-0.42(-2.39%)
Nov 24, 2004	17.20	17.94	17.15	17.61	1,429,499	+0.23(+1.33%)
Nov 23, 2004	19.38	19.80	17.26	17.38	2,744,126	-3.01(-14.78%)
Nov 22, 2004	20.48	21.48	20.26	20.39	1,437,679	+0.07(+0.36%)
Nov 19, 2004	20.39	21.20	20.17	20.32	1,417,052	-0.02(-0.08%)
Nov 18, 2004	19.88	21.45	19.82	20.34	1,790,119	+0.45(+2.26%)
Nov 17, 2004	19.73	20.88	19.46	19.89	1,670,801	+0.47(+2.43%)
Nov 16, 2004	19.13	19.77	19.13	19.41	454,331	+0.09(+0.47%)
Nov 15, 2004	19.04	19.78	18.90	19.32	711,460	+0.43(+2.29%)
Nov 12, 2004	19.28	19.56	18.78	18.89	553,733	-0.04(-0.24%)
Nov 11, 2004	18.69	19.99	18.53	18.93	997,928	+0.35(+1.88%)
Nov 10, 2004	19.27	19.27	18.29	18.59	374,845	-0.34(-1.81%)
Nov 09, 2004	18.98	19.37	18.66	18.93	474,780	+0.07(+0.39%)
Nov 08, 2004	18.24	19.96	18.03	18.86	1,773,404	+0.78(+4.32%)
Nov 05, 2004	17.89	18.26	17.49	18.07	503,054	+0.42(+2.36%)
Nov 04, 2004	17.55	17.88	17.19	17.66	290,380	+0.08(+0.48%)
Nov 03, 2004	18.14	18.23	17.15	17.57	512,478	+0.17(+0.97%)
Nov 02, 2004	17.24	18.51	16.99	17.41	1,371,707	+0.46(+2.69%)

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.