Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.19	14.48	14.10	14.30	98,556	+0.18(+1.27%)
Jan 28, 2005	14.58	14.58	14.02	14.12	254,660	-0.23(-1.60%)
Jan 27, 2005	14.75	14.84	14.24	14.35	143,792	-0.38(-2.58%)
Jan 26, 2005	14.05	14.73	13.84	14.73	357,248	+0.72(+5.18%)
Jan 25, 2005	14.46	14.75	13.85	14.01	337,378	-0.30(-2.13%)
Jan 24, 2005	15.16	15.40	14.20	14.31	514,985	-0.84(-5.54%)
Jan 21, 2005	15.16	15.41	15.05	15.15	283,949	-0.10(-0.66%)
Jan 20, 2005	15.25	15.57	15.06	15.25	309,719	-0.13(-0.85%)
Jan 19, 2005	15.41	15.72	15.18	15.38	425,540	+0.09(+0.59%)
Jan 18, 2005	14.93	15.37	14.75	15.29	491,437	+0.29(+1.93%)
Jan 14, 2005	15.09	15.37	14.74	15.00	557,083	-0.05(-0.33%)
Jan 13, 2005	14.35	15.22	14.31	15.05	876,885	+0.76(+5.32%)
Jan 12, 2005	14.53	14.61	13.42	14.29	607,048	-0.04(-0.28%)
Jan 11, 2005	14.86	14.86	14.30	14.33	623,135	-0.42(-2.85%)
Jan 10, 2005	15.09	15.23	14.50	14.75	699,941	-0.14(-0.94%)
Jan 07, 2005	14.11	15.08	14.10	14.89	1,449,564	+0.97(+6.97%)
Jan 06, 2005	14.10	14.49	13.70	13.92	1,246,464	-0.26(-1.83%)
Jan 05, 2005	12.65	14.67	12.30	14.18	6,031,057	+2.95(+26.27%)
Jan 04, 2005	11.13	11.60	11.09	11.23	355,867	+0.01(+0.09%)
Jan 03, 2005	11.57	11.82	10.91	11.22	307,435	-0.35(-3.03%)
Dec 31, 2004	11.31	11.71	11.31	11.57	183,200	+0.17(+1.49%)
Dec 30, 2004	11.40	11.70	11.36	11.40	113,700	-0.15(-1.30%)
Dec 29, 2004	11.35	11.73	11.35	11.55	173,200	-0.03(-0.26%)
Dec 28, 2004	11.82	11.97	11.36	11.58	702,200	-0.37(-3.10%)
Dec 27, 2004	11.72	12.12	11.50	11.95	362,800	+0.24(+2.05%)
Dec 23, 2004	12.15	12.19	11.62	11.71	148,900	-0.40(-3.30%)
Dec 22, 2004	11.76	12.29	11.76	12.11	170,500	+0.10(+0.83%)
Dec 21, 2004	12.05	12.35	11.87	12.01	204,800	-0.03(-0.21%)
Dec 20, 2004	12.25	12.46	12.02	12.04	209,600	-0.28(-2.23%)
Dec 17, 2004	12.75	12.95	12.26	12.31	152,700	-0.55(-4.28%)
Dec 16, 2004	12.83	13.17	12.68	12.86	128,600	+0.02(+0.16%)
Dec 15, 2004	13.47	13.47	12.76	12.84	134,700	-0.45(-3.39%)
Dec 14, 2004	13.45	13.45	12.86	13.29	219,000	+0.27(+2.07%)
Dec 13, 2004	12.89	13.25	12.54	13.02	142,600	+0.36(+2.84%)
Dec 10, 2004	12.64	12.79	12.34	12.66	139,700	+0.08(+0.64%)
Dec 09, 2004	11.93	12.58	11.87	12.58	200,000	+0.37(+3.03%)
Dec 08, 2004	11.71	12.22	11.60	12.21	169,200	+0.40(+3.39%)
Dec 07, 2004	12.79	12.79	11.76	11.81	213,000	-0.54(-4.37%)
Dec 06, 2004	12.50	12.64	12.02	12.35	148,700	-0.37(-2.91%)
Dec 03, 2004	12.78	13.01	12.52	12.72	200,400	-0.09(-0.70%)
Dec 02, 2004	12.38	12.89	12.11	12.81	291,000	+0.59(+4.83%)
Dec 01, 2004	12.43	12.43	12.01	12.22	194,000	-0.01(-0.08%)
Nov 30, 2004	12.65	12.65	12.03	12.23	147,200	-0.36(-2.86%)
Nov 29, 2004	12.51	12.68	12.00	12.59	219,200	+0.16(+1.29%)
Nov 26, 2004	12.25	12.44	12.00	12.43	34,900	+0.18(+1.47%)
Nov 24, 2004	11.69	12.28	11.49	12.25	144,300	+0.61(+5.24%)
Nov 23, 2004	11.90	11.90	11.30	11.64	244,400	-0.17(-1.44%)
Nov 22, 2004	11.99	11.99	11.66	11.81	337,200	-0.29(-2.44%)
Nov 19, 2004	12.53	12.53	12.00	12.11	188,000	-0.33(-2.69%)
Nov 18, 2004	13.00	13.00	12.24	12.44	304,800	-0.56(-4.31%)
Nov 17, 2004	13.15	13.49	12.76	13.00	322,600	-0.15(-1.14%)
Nov 16, 2004	13.77	13.84	13.07	13.15	226,300	-0.55(-4.01%)
Nov 15, 2004	13.40	13.78	13.40	13.70	128,800	-0.10(-0.72%)
Nov 12, 2004	13.62	13.85	13.28	13.80	147,900	+0.12(+0.88%)
Nov 11, 2004	12.66	13.89	12.26	13.68	430,400	+1.18(+9.44%)
Nov 10, 2004	12.12	12.75	12.12	12.50	228,700	+0.28(+2.29%)
Nov 09, 2004	12.01	12.75	12.00	12.22	605,100	+0.11(+0.91%)
Nov 08, 2004	12.30	12.64	11.94	12.11	209,100	-0.38(-3.04%)
Nov 05, 2004	12.40	12.79	12.37	12.49	165,700	+0.12(+0.97%)
Nov 04, 2004	11.85	12.48	11.70	12.37	200,700	+0.31(+2.57%)
Nov 03, 2004	11.90	12.30	11.82	12.06	366,100	+0.29(+2.46%)
Nov 02, 2004	11.33	11.85	11.26	11.77	328,200	+0.16(+1.38%)

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.