Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.38	14.69	14.38	14.43	487,833	+0.04(+0.24%)
Jan 28, 2005	14.45	14.52	14.32	14.40	421,101	-0.06(-0.43%)
Jan 27, 2005	14.54	14.70	14.42	14.46	361,157	-0.18(-1.22%)
Jan 26, 2005	14.59	14.69	14.52	14.64	210,191	+0.08(+0.56%)
Jan 25, 2005	14.57	14.89	14.55	14.56	294,162	-0.10(-0.66%)
Jan 24, 2005	14.42	14.88	14.40	14.65	616,355	+0.14(+0.97%)
Jan 21, 2005	14.45	14.57	14.40	14.51	410,933	+0.14(+0.98%)
Jan 20, 2005	14.56	14.58	14.37	14.37	365,424	-0.20(-1.39%)
Jan 19, 2005	14.34	14.62	14.34	14.58	357,096	+0.19(+1.30%)
Jan 18, 2005	14.22	14.44	14.03	14.39	1,061,311	+0.14(+0.98%)
Jan 14, 2005	14.31	14.32	14.19	14.25	193,769	+0.02(+0.16%)
Jan 13, 2005	14.25	14.42	14.22	14.22	249,785	-0.08(-0.55%)
Jan 12, 2005	14.32	14.36	14.22	14.30	297,776	-0.03(-0.22%)
Jan 11, 2005	14.38	14.45	14.22	14.33	294,675	-0.07(-0.51%)
Jan 10, 2005	14.44	14.61	14.36	14.41	406,217	-0.02(-0.14%)
Jan 07, 2005	14.51	14.53	14.36	14.43	446,158	+0.09(+0.62%)
Jan 06, 2005	14.59	14.59	14.28	14.34	759,409	-0.16(-1.07%)
Jan 05, 2005	14.54	14.65	14.46	14.49	293,672	-0.09(-0.64%)
Jan 04, 2005	14.85	14.90	14.43	14.59	773,714	-0.29(-1.96%)
Jan 03, 2005	15.14	15.30	14.82	14.88	407,098	-0.28(-1.83%)
Dec 31, 2004	14.98	15.16	14.95	15.16	462,739	+0.13(+0.86%)
Dec 30, 2004	14.96	15.06	14.92	15.03	257,115	+0.07(+0.47%)
Dec 29, 2004	14.81	15.00	14.80	14.96	239,495	+0.09(+0.60%)
Dec 28, 2004	14.77	14.98	14.77	14.87	169,015	+0.00(+0.00%)
Dec 27, 2004	14.96	15.03	14.77	14.87	134,801	-0.06(-0.42%)
Dec 23, 2004	14.81	15.00	14.77	14.93	153,961	+0.05(+0.37%)
Dec 22, 2004	14.83	15.03	14.82	14.88	261,734	-0.09(-0.60%)
Dec 21, 2004	14.67	14.97	14.67	14.96	254,378	+0.26(+1.75%)
Dec 20, 2004	14.81	15.05	14.61	14.71	507,388	-0.08(-0.53%)
Dec 17, 2004	15.12	15.14	14.56	14.79	3,600,987	-0.28(-1.89%)
Dec 16, 2004	15.13	15.19	14.96	15.07	339,228	-0.04(-0.26%)
Dec 15, 2004	14.91	15.11	14.91	15.11	515,257	+0.13(+0.88%)
Dec 14, 2004	14.95	15.10	14.89	14.98	751,674	-0.05(-0.31%)
Dec 13, 2004	14.46	15.09	14.46	15.02	1,244,350	+0.25(+1.71%)
Dec 10, 2004	14.45	15.84	14.32	14.77	1,801,348	+0.31(+2.16%)
Dec 09, 2004	14.49	14.54	14.38	14.46	960,719	-0.12(-0.80%)
Dec 08, 2004	14.61	14.70	14.50	14.58	542,628	-0.04(-0.27%)
Dec 07, 2004	15.09	15.09	14.61	14.61	720,710	-0.39(-2.60%)
Dec 06, 2004	15.10	15.15	14.79	15.00	793,927	-0.10(-0.64%)
Dec 03, 2004	15.35	15.53	15.07	15.10	588,988	-0.36(-2.32%)
Dec 02, 2004	15.54	15.56	15.16	15.46	622,517	-0.01(-0.05%)
Dec 01, 2004	15.34	15.74	15.34	15.47	554,603	-0.03(-0.18%)
Nov 30, 2004	15.32	15.49	15.17	15.49	416,551	+0.09(+0.61%)
Nov 29, 2004	15.38	15.48	15.03	15.40	415,011	-0.04(-0.25%)
Nov 26, 2004	15.18	15.44	15.18	15.44	71,335	+0.21(+1.41%)
Nov 24, 2004	15.26	15.27	15.07	15.23	321,266	-0.05(-0.31%)
Nov 23, 2004	15.25	15.40	15.20	15.27	353,427	-0.05(-0.30%)
Nov 22, 2004	15.00	15.34	14.93	15.32	304,843	+0.25(+1.65%)
Nov 19, 2004	15.30	15.33	14.93	15.07	373,270	-0.25(-1.60%)
Nov 18, 2004	15.79	15.79	15.11	15.32	751,331	-0.48(-3.01%)
Nov 17, 2004	15.84	16.08	15.71	15.79	441,014	+0.02(+0.12%)
Nov 16, 2004	17.19	17.26	15.34	15.77	1,571,433	-1.47(-8.54%)
Nov 15, 2004	17.01	17.34	16.82	17.24	477,451	+0.29(+1.72%)
Nov 12, 2004	16.02	16.95	15.97	16.95	568,802	+0.88(+5.45%)
Nov 11, 2004	15.74	16.12	15.65	16.08	229,744	+0.42(+2.66%)
Nov 10, 2004	15.53	15.80	15.47	15.66	171,239	+0.16(+1.03%)
Nov 09, 2004	15.58	15.59	15.48	15.50	169,528	-0.00(-0.03%)
Nov 08, 2004	15.40	15.60	15.39	15.50	185,438	+0.09(+0.56%)
Nov 05, 2004	15.50	15.85	15.25	15.42	427,157	-0.05(-0.33%)
Nov 04, 2004	15.17	15.47	15.00	15.47	575,302	+0.35(+2.29%)
Nov 03, 2004	14.65	15.19	14.61	15.12	528,943	+0.70(+4.87%)
Nov 02, 2004	14.15	14.65	14.09	14.42	302,961	-0.12(-0.86%)

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.