Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.19	20.26	19.19	20.26	267,821	+1.08(+5.63%)
Jan 28, 2005	19.11	19.44	19.00	19.18	105,326	-0.13(-0.67%)
Jan 27, 2005	19.13	19.50	19.00	19.31	100,554	-0.06(-0.31%)
Jan 26, 2005	18.87	19.59	18.87	19.37	195,246	-0.05(-0.26%)
Jan 25, 2005	19.00	19.44	18.87	19.42	238,493	+0.52(+2.75%)
Jan 24, 2005	19.40	19.40	18.50	18.90	331,484	-0.15(-0.79%)
Jan 21, 2005	17.01	19.40	17.01	19.05	1,498,210	+1.95(+11.40%)
Jan 20, 2005	17.18	17.80	16.70	17.10	1,713,164	+1.92(+12.65%)
Jan 19, 2005	15.49	15.53	15.09	15.18	87,882	-0.21(-1.36%)
Jan 18, 2005	15.38	15.55	15.11	15.39	129,541	+0.28(+1.85%)
Jan 14, 2005	14.56	15.23	14.44	15.11	230,677	+0.31(+2.09%)
Jan 13, 2005	14.76	15.24	14.73	14.80	126,426	-0.06(-0.40%)
Jan 12, 2005	14.95	15.13	14.09	14.86	332,414	-0.14(-0.93%)
Jan 11, 2005	16.10	16.10	14.82	15.00	499,112	-0.98(-6.13%)
Jan 10, 2005	15.84	16.10	15.60	15.98	145,212	-0.02(-0.12%)
Jan 07, 2005	16.20	16.40	15.75	16.00	175,546	-0.05(-0.31%)
Jan 06, 2005	16.27	16.50	16.02	16.05	210,439	-0.08(-0.50%)
Jan 05, 2005	16.40	16.63	16.10	16.13	255,030	-0.34(-2.06%)
Jan 04, 2005	16.81	17.14	16.31	16.47	74,646	-0.32(-1.91%)
Jan 03, 2005	17.13	17.13	16.35	16.79	198,077	-0.37(-2.16%)
Dec 31, 2004	16.89	17.66	16.88	17.16	78,600	+0.27(+1.60%)
Dec 30, 2004	17.20	17.24	16.89	16.89	38,700	-0.22(-1.29%)
Dec 29, 2004	17.46	17.62	16.93	17.11	58,700	-0.21(-1.21%)
Dec 28, 2004	16.99	17.45	16.99	17.32	121,600	+0.46(+2.73%)
Dec 27, 2004	16.75	16.98	16.60	16.86	93,200	+0.27(+1.63%)
Dec 23, 2004	17.19	17.79	15.80	16.59	456,000	-0.30(-1.78%)
Dec 22, 2004	16.90	17.20	16.65	16.89	52,900	-0.08(-0.47%)
Dec 21, 2004	17.23	17.32	16.80	16.97	97,300	-0.22(-1.28%)
Dec 20, 2004	17.55	17.59	17.13	17.19	105,200	-0.45(-2.55%)
Dec 17, 2004	16.71	18.08	16.64	17.64	242,700	+1.19(+7.23%)
Dec 16, 2004	16.31	16.79	16.16	16.45	75,300	+0.25(+1.54%)
Dec 15, 2004	16.69	16.69	16.12	16.20	49,500	-0.35(-2.11%)
Dec 14, 2004	16.27	16.84	15.69	16.55	85,400	+0.31(+1.91%)
Dec 13, 2004	15.99	16.25	15.54	16.24	43,300	+0.43(+2.72%)
Dec 10, 2004	16.03	16.09	15.50	15.81	73,800	-0.24(-1.50%)
Dec 09, 2004	15.68	16.18	15.59	16.05	121,800	+0.13(+0.82%)
Dec 08, 2004	14.89	15.92	14.89	15.92	59,900	+1.03(+6.92%)
Dec 07, 2004	15.03	15.22	14.89	14.89	20,500	-0.23(-1.52%)
Dec 06, 2004	15.31	15.57	15.07	15.12	42,200	-0.20(-1.31%)
Dec 03, 2004	15.21	15.80	15.02	15.32	37,000	+0.07(+0.46%)
Dec 02, 2004	15.20	15.32	15.00	15.25	76,500	+0.10(+0.66%)
Dec 01, 2004	15.13	15.27	14.95	15.15	83,300	+0.20(+1.34%)
Nov 30, 2004	15.02	15.05	14.95	14.95	62,100	-0.10(-0.66%)
Nov 29, 2004	15.10	15.14	15.00	15.05	45,500	-0.02(-0.13%)
Nov 26, 2004	15.11	15.32	15.00	15.07	19,200	-0.13(-0.86%)
Nov 24, 2004	15.73	15.80	15.08	15.20	54,700	-0.52(-3.31%)
Nov 23, 2004	15.77	15.85	15.30	15.72	25,300	+0.17(+1.09%)
Nov 22, 2004	15.83	15.85	15.41	15.55	79,000	-0.23(-1.46%)
Nov 19, 2004	15.66	15.85	15.64	15.78	28,200	+0.05(+0.32%)
Nov 18, 2004	15.68	15.97	15.66	15.73	66,800	+0.01(+0.06%)
Nov 17, 2004	16.10	16.24	15.65	15.72	70,800	-0.18(-1.13%)
Nov 16, 2004	15.90	16.24	15.41	15.90	189,200	-0.07(-0.44%)
Nov 15, 2004	15.64	16.05	15.50	15.97	136,100	+0.49(+3.17%)
Nov 12, 2004	14.33	15.64	14.33	15.48	665,500	+1.06(+7.35%)
Nov 11, 2004	14.50	14.50	14.34	14.42	57,200	-0.07(-0.48%)
Nov 10, 2004	13.88	14.49	13.85	14.49	31,600	-0.01(-0.07%)
Nov 09, 2004	14.30	14.80	13.84	14.50	99,000	+0.10(+0.69%)
Nov 08, 2004	14.47	14.68	14.39	14.40	62,800	-0.07(-0.48%)
Nov 05, 2004	14.31	14.77	14.31	14.47	47,800	+0.18(+1.26%)
Nov 04, 2004	14.53	14.71	14.27	14.29	46,800	-0.25(-1.72%)
Nov 03, 2004	14.59	14.99	14.27	14.54	33,800	-0.05(-0.34%)
Nov 02, 2004	14.85	15.50	14.32	14.59	33,800	-0.11(-0.75%)

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.