Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.04	14.32	14.04	14.28	334,748	+0.17(+1.19%)
Jan 28, 2005	14.21	14.23	14.05	14.12	687,653	-0.11(-0.77%)
Jan 27, 2005	14.13	14.30	14.06	14.23	634,578	+0.10(+0.68%)
Jan 26, 2005	14.10	14.14	13.97	14.13	371,994	+0.14(+1.00%)
Jan 25, 2005	14.03	14.06	13.89	13.99	534,479	+0.09(+0.66%)
Jan 24, 2005	13.96	14.04	13.90	13.90	584,296	+0.09(+0.65%)
Jan 21, 2005	13.89	13.96	13.80	13.81	298,433	+0.02(+0.14%)
Jan 20, 2005	13.81	13.88	13.68	13.79	340,800	-0.14(-0.99%)
Jan 19, 2005	13.99	14.01	13.90	13.92	369,200	-0.03(-0.23%)
Jan 18, 2005	13.95	14.00	13.88	13.96	841,293	+0.14(+1.04%)
Jan 14, 2005	13.72	13.83	13.70	13.81	242,098	+0.11(+0.80%)
Jan 13, 2005	13.71	13.83	13.69	13.70	374,322	+0.05(+0.39%)
Jan 12, 2005	13.45	13.66	13.42	13.65	234,649	+0.21(+1.55%)
Jan 11, 2005	13.44	13.47	13.32	13.44	282,138	+0.02(+0.14%)
Jan 10, 2005	13.36	13.56	13.36	13.42	353,371	+0.08(+0.56%)
Jan 07, 2005	13.42	13.43	13.22	13.35	380,374	-0.10(-0.73%)
Jan 06, 2005	13.24	13.53	13.17	13.45	501,889	+0.24(+1.84%)
Jan 05, 2005	13.26	13.34	13.17	13.20	387,823	-0.07(-0.55%)
Jan 04, 2005	13.38	13.47	13.28	13.28	359,889	-0.08(-0.59%)
Jan 03, 2005	13.77	13.77	13.32	13.36	1,088,513	-0.46(-3.30%)
Dec 31, 2004	13.82	13.87	13.79	13.81	142,465	+0.00(+0.03%)
Dec 30, 2004	13.79	13.84	13.76	13.81	653,666	-0.01(-0.09%)
Dec 29, 2004	13.72	13.85	13.70	13.82	562,879	+0.07(+0.48%)
Dec 28, 2004	13.75	13.78	13.70	13.75	216,492	+0.08(+0.61%)
Dec 27, 2004	13.90	13.90	13.65	13.67	307,279	-0.23(-1.64%)
Dec 23, 2004	13.87	13.91	13.80	13.90	288,190	+0.07(+0.53%)
Dec 22, 2004	14.03	14.03	13.70	13.82	388,754	-0.19(-1.35%)
Dec 21, 2004	13.89	14.02	13.86	14.01	277,948	+0.14(+0.99%)
Dec 20, 2004	13.72	13.92	13.72	13.88	222,544	+0.14(+1.02%)
Dec 17, 2004	13.75	13.78	13.67	13.74	269,567	+0.01(+0.08%)
Dec 16, 2004	13.79	13.82	13.65	13.72	233,252	-0.15(-1.05%)
Dec 15, 2004	13.79	13.91	13.72	13.87	491,181	+0.09(+0.64%)
Dec 14, 2004	13.77	13.82	13.70	13.78	344,059	+0.04(+0.28%)
Dec 13, 2004	13.64	13.74	13.64	13.74	155,501	+0.21(+1.59%)
Dec 10, 2004	13.62	13.67	13.47	13.53	268,636	-0.05(-0.33%)
Dec 09, 2004	13.51	13.60	13.41	13.57	320,315	+0.10(+0.75%)
Dec 08, 2004	13.32	13.53	13.20	13.47	725,830	+0.05(+0.37%)
Dec 07, 2004	13.67	13.67	13.42	13.42	357,561	-0.24(-1.78%)
Dec 06, 2004	13.70	13.74	13.58	13.67	317,521	-0.02(-0.11%)
Dec 03, 2004	13.52	13.71	13.52	13.68	1,204,907	+0.13(+0.98%)
Dec 02, 2004	13.79	13.80	13.44	13.55	1,367,392	-0.37(-2.62%)
Dec 01, 2004	14.23	14.23	13.89	13.91	729,089	-0.34(-2.35%)
Nov 30, 2004	14.26	14.29	14.21	14.25	355,233	+0.02(+0.11%)
Nov 29, 2004	14.32	14.35	14.09	14.23	436,243	-0.08(-0.59%)
Nov 26, 2004	14.31	14.40	14.30	14.32	215,095	+0.07(+0.50%)
Nov 24, 2004	14.14	14.25	14.03	14.25	631,784	+0.11(+0.79%)
Nov 23, 2004	14.06	14.21	14.06	14.14	638,768	+0.07(+0.52%)
Nov 22, 2004	13.93	14.06	13.87	14.06	688,584	+0.21(+1.50%)
Nov 19, 2004	13.74	13.88	13.69	13.85	427,863	+0.17(+1.21%)
Nov 18, 2004	13.59	13.70	13.57	13.69	222,079	+0.13(+0.97%)
Nov 17, 2004	13.48	13.59	13.43	13.56	376,649	+0.16(+1.17%)
Nov 16, 2004	13.47	13.50	13.40	13.40	398,997	+0.03(+0.24%)
Nov 15, 2004	13.62	13.62	13.32	13.37	729,089	-0.33(-2.38%)
Nov 12, 2004	13.38	13.71	13.38	13.69	259,325	+0.26(+1.93%)
Nov 11, 2004	13.41	13.45	13.35	13.44	213,698	+0.02(+0.13%)
Nov 10, 2004	13.29	13.45	13.18	13.42	1,008,434	+0.14(+1.07%)
Nov 09, 2004	13.35	13.40	13.27	13.28	780,768	-0.11(-0.80%)
Nov 08, 2004	13.61	13.61	13.38	13.38	360,354	-0.26(-1.87%)
Nov 05, 2004	13.57	13.66	13.53	13.64	453,004	+0.07(+0.52%)
Nov 04, 2004	13.44	13.57	13.44	13.57	493,974	+0.18(+1.33%)
Nov 03, 2004	13.35	13.42	13.18	13.39	1,042,887	+0.31(+2.38%)
Nov 02, 2004	13.25	13.30	13.07	13.08	1,017,746	-0.20(-1.52%)

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.