Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.62	13.78	13.42	13.62	437,629	+0.00(+0.00%)
Jan 28, 2005	13.80	13.87	13.14	13.62	385,729	-0.15(-1.07%)
Jan 27, 2005	14.01	14.05	13.70	13.77	448,060	-0.14(-0.99%)
Jan 26, 2005	14.00	14.04	13.71	13.91	306,179	+0.10(+0.73%)
Jan 25, 2005	13.87	14.15	13.74	13.81	336,625	+0.06(+0.40%)
Jan 24, 2005	14.01	14.01	13.69	13.75	226,691	-0.17(-1.19%)
Jan 21, 2005	13.96	14.15	13.72	13.92	275,307	-0.10(-0.72%)
Jan 20, 2005	13.86	14.27	13.78	14.02	381,656	-0.01(-0.10%)
Jan 19, 2005	14.36	14.51	13.93	14.03	319,715	-0.47(-3.26%)
Jan 18, 2005	13.91	14.58	13.69	14.50	451,927	+0.60(+4.29%)
Jan 14, 2005	14.01	14.04	13.70	13.91	454,162	+0.06(+0.40%)
Jan 13, 2005	14.04	14.55	13.82	13.85	365,549	-0.28(-2.01%)
Jan 12, 2005	14.20	14.60	13.84	14.14	419,683	-0.06(-0.45%)
Jan 11, 2005	14.38	14.45	14.05	14.20	323,101	-0.27(-1.84%)
Jan 10, 2005	14.37	14.51	14.05	14.47	640,324	+0.32(+2.27%)
Jan 07, 2005	14.59	14.72	13.83	14.15	491,167	-0.16(-1.09%)
Jan 06, 2005	14.09	14.45	13.95	14.30	395,862	+0.30(+2.17%)
Jan 05, 2005	14.53	14.64	13.78	14.00	419,334	-0.40(-2.81%)
Jan 04, 2005	15.02	15.08	14.19	14.40	631,325	-0.41(-2.79%)
Jan 03, 2005	15.48	15.52	14.79	14.82	398,884	-0.56(-3.64%)
Dec 31, 2004	15.65	15.65	15.20	15.38	243,098	-0.08(-0.53%)
Dec 30, 2004	15.13	15.78	15.13	15.46	275,866	+0.14(+0.90%)
Dec 29, 2004	15.43	15.62	15.07	15.32	361,326	-0.31(-2.00%)
Dec 28, 2004	14.85	15.69	14.84	15.63	378,527	+0.65(+4.35%)
Dec 27, 2004	15.06	15.59	14.86	14.98	491,857	-0.03(-0.18%)
Dec 23, 2004	14.32	15.06	14.32	15.01	370,036	+0.49(+3.35%)
Dec 22, 2004	14.19	14.70	14.18	14.52	415,650	+0.07(+0.51%)
Dec 21, 2004	13.82	14.56	13.81	14.45	352,181	+0.54(+3.90%)
Dec 20, 2004	14.38	14.61	13.82	13.91	417,066	-0.48(-3.32%)
Dec 17, 2004	14.31	14.50	14.02	14.38	1,339,053	+0.02(+0.13%)
Dec 16, 2004	14.01	14.59	13.91	14.37	506,336	+0.27(+1.89%)
Dec 15, 2004	14.01	14.41	14.01	14.10	565,995	+0.06(+0.39%)
Dec 14, 2004	13.78	14.16	13.78	14.04	544,875	+0.18(+1.33%)
Dec 13, 2004	13.92	14.07	13.70	13.86	362,741	-0.19(-1.37%)
Dec 10, 2004	13.95	14.29	13.95	14.05	322,788	-0.08(-0.58%)
Dec 09, 2004	14.06	14.31	13.80	14.14	342,057	-0.16(-1.09%)
Dec 08, 2004	13.69	14.37	13.60	14.29	563,708	+0.55(+4.01%)
Dec 07, 2004	13.86	14.24	13.67	13.74	552,277	-0.03(-0.20%)
Dec 06, 2004	13.77	13.97	13.45	13.77	504,267	-0.03(-0.20%)
Dec 03, 2004	14.01	14.25	13.70	13.80	429,041	-0.34(-2.40%)
Dec 02, 2004	13.94	14.28	13.84	14.14	377,003	-0.02(-0.13%)
Dec 01, 2004	13.96	14.19	13.75	14.15	791,130	+0.16(+1.12%)
Nov 30, 2004	14.03	14.10	13.70	14.00	551,624	-0.03(-0.20%)
Nov 29, 2004	14.21	14.32	13.77	14.03	453,318	-0.02(-0.13%)
Nov 26, 2004	13.90	14.13	13.82	14.04	145,336	+0.36(+2.62%)
Nov 24, 2004	13.74	14.00	13.56	13.69	441,016	-0.17(-1.19%)
Nov 23, 2004	14.05	14.14	13.48	13.85	730,927	-0.18(-1.31%)
Nov 22, 2004	13.48	14.04	13.48	14.04	734,737	+0.57(+4.23%)
Nov 19, 2004	13.22	13.93	12.81	13.47	2,317,433	+0.70(+5.47%)
Nov 18, 2004	12.07	14.80	11.90	12.77	2,444,153	+0.73(+6.11%)
Nov 17, 2004	12.37	12.72	11.99	12.03	948,332	-0.22(-1.80%)
Nov 16, 2004	12.18	12.53	12.03	12.25	866,356	-0.07(-0.60%)
Nov 15, 2004	12.22	12.35	11.90	12.33	425,775	+0.22(+1.82%)
Nov 12, 2004	11.92	12.12	11.71	12.11	494,361	+0.12(+1.00%)
Nov 11, 2004	12.06	12.12	11.90	11.99	684,332	-0.15(-1.21%)
Nov 10, 2004	12.12	12.20	11.91	12.13	589,945	-0.12(-0.97%)
Nov 09, 2004	11.24	12.32	11.08	12.25	1,498,651	-0.72(-5.52%)
Nov 08, 2004	12.99	13.00	12.80	12.97	641,983	+0.05(+0.36%)
Nov 05, 2004	12.84	12.96	12.72	12.92	345,432	+0.07(+0.57%)
Nov 04, 2004	12.40	12.92	12.40	12.85	623,803	+0.29(+2.34%)
Nov 03, 2004	12.81	12.85	12.42	12.56	493,163	+0.03(+0.22%)
Nov 02, 2004	12.54	12.80	12.42	12.53	363,830	-0.09(-0.73%)

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.