Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.27	14.42	14.23	14.42	1,042,772	+0.22(+1.57%)
Jan 28, 2005	13.95	14.25	13.93	14.20	618,006	+0.21(+1.54%)
Jan 27, 2005	14.21	14.21	13.86	13.98	805,967	-0.29(-2.01%)
Jan 26, 2005	14.46	14.60	13.94	14.27	1,598,028	+0.50(+3.64%)
Jan 25, 2005	14.00	14.06	13.69	13.77	602,818	-0.17(-1.26%)
Jan 24, 2005	13.41	14.01	13.40	13.94	1,074,355	+0.56(+4.22%)
Jan 21, 2005	13.52	13.69	13.31	13.38	457,422	-0.15(-1.12%)
Jan 20, 2005	13.46	13.61	13.33	13.53	1,696,378	-0.02(-0.12%)
Jan 19, 2005	13.85	13.85	13.46	13.55	830,982	-0.17(-1.22%)
Jan 18, 2005	13.70	13.84	13.56	13.71	598,820	-0.04(-0.32%)
Jan 14, 2005	13.81	13.84	13.66	13.76	391,473	+0.06(+0.44%)
Jan 13, 2005	13.78	13.85	13.61	13.70	490,700	-0.13(-0.92%)
Jan 12, 2005	13.90	13.92	13.55	13.82	1,369,880	-0.09(-0.63%)
Jan 11, 2005	14.17	14.17	13.85	13.91	469,758	-0.34(-2.40%)
Jan 10, 2005	14.25	14.42	13.95	14.25	1,111,207	-0.06(-0.39%)
Jan 07, 2005	14.32	14.52	14.17	14.31	991,046	-0.02(-0.17%)
Jan 06, 2005	14.39	14.45	14.13	14.33	558,410	+0.01(+0.06%)
Jan 05, 2005	14.06	14.47	13.90	14.33	1,289,155	+0.16(+1.12%)
Jan 04, 2005	14.50	14.61	13.91	14.17	449,539	-0.29(-2.04%)
Jan 03, 2005	14.99	15.07	14.37	14.46	412,550	-0.42(-2.83%)
Dec 31, 2004	14.98	15.00	14.76	14.88	346,677	+0.01(+0.05%)
Dec 30, 2004	14.95	14.97	14.77	14.87	174,029	-0.05(-0.32%)
Dec 29, 2004	14.83	15.03	14.71	14.92	272,541	-0.02(-0.16%)
Dec 28, 2004	14.69	14.95	14.69	14.95	253,065	+0.31(+2.12%)
Dec 27, 2004	14.86	15.20	14.25	14.64	386,634	-0.18(-1.24%)
Dec 23, 2004	14.67	14.90	14.59	14.82	420,938	+0.23(+1.58%)
Dec 22, 2004	14.20	14.66	14.20	14.59	420,309	+0.33(+2.29%)
Dec 21, 2004	14.21	14.38	13.94	14.26	462,780	+0.14(+1.02%)
Dec 20, 2004	14.23	14.31	13.91	14.12	414,655	-0.14(-1.00%)
Dec 17, 2004	13.97	14.36	13.97	14.26	503,366	+0.12(+0.84%)
Dec 16, 2004	14.29	14.29	13.93	14.14	561,041	-0.27(-1.88%)
Dec 15, 2004	14.48	14.48	14.20	14.41	280,332	-0.05(-0.33%)
Dec 14, 2004	14.13	14.48	14.10	14.46	539,429	+0.30(+2.14%)
Dec 13, 2004	14.04	14.21	13.82	14.16	585,543	+0.08(+0.57%)
Dec 10, 2004	14.18	14.20	13.97	14.08	474,717	-0.19(-1.34%)
Dec 09, 2004	14.51	14.51	13.90	14.27	409,880	-0.18(-1.27%)
Dec 08, 2004	14.48	14.58	14.30	14.45	337,253	-0.02(-0.11%)
Dec 07, 2004	14.56	14.69	14.40	14.47	676,014	-0.01(-0.06%)
Dec 06, 2004	14.55	14.64	14.38	14.48	390,530	-0.10(-0.71%)
Dec 03, 2004	14.63	14.95	14.52	14.58	370,551	-0.03(-0.22%)
Dec 02, 2004	14.44	14.63	14.35	14.61	363,766	+0.20(+1.38%)
Dec 01, 2004	14.40	14.52	14.30	14.41	463,283	-0.05(-0.33%)
Nov 30, 2004	14.32	14.46	14.23	14.46	516,937	+0.18(+1.29%)
Nov 29, 2004	14.79	14.80	14.21	14.28	777,416	-0.38(-2.59%)
Nov 26, 2004	14.72	14.74	14.64	14.66	80,292	-0.07(-0.46%)
Nov 24, 2004	14.79	14.90	14.64	14.72	563,177	+0.08(+0.54%)
Nov 23, 2004	14.52	14.90	14.52	14.64	719,741	+0.06(+0.44%)
Nov 22, 2004	14.36	14.61	14.33	14.58	624,119	+0.14(+0.94%)
Nov 19, 2004	14.75	14.84	14.39	14.44	654,778	-0.35(-2.37%)
Nov 18, 2004	15.12	15.19	14.79	14.79	664,579	-0.37(-2.47%)
Nov 17, 2004	15.00	15.28	14.95	15.17	547,094	+0.29(+1.98%)
Nov 16, 2004	14.67	15.07	14.62	14.87	835,091	+0.14(+0.97%)
Nov 15, 2004	15.21	15.28	14.56	14.73	786,463	-0.56(-3.64%)
Nov 12, 2004	14.78	15.30	14.61	15.29	721,752	+0.48(+3.22%)
Nov 11, 2004	14.56	14.83	14.48	14.81	357,232	+0.21(+1.42%)
Nov 10, 2004	14.18	14.86	14.11	14.60	671,993	+0.36(+2.51%)
Nov 09, 2004	14.17	14.33	13.95	14.25	388,771	-0.02(-0.17%)
Nov 08, 2004	13.77	14.29	13.66	14.27	644,600	+0.47(+3.40%)
Nov 05, 2004	13.97	14.17	13.78	13.80	614,192	-0.22(-1.59%)
Nov 04, 2004	13.72	14.12	13.72	14.02	436,142	+0.17(+1.21%)
Nov 03, 2004	14.01	14.13	13.72	13.86	551,366	+0.19(+1.40%)
Nov 02, 2004	13.44	14.12	13.43	13.66	781,939	+0.15(+1.12%)

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.