Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.62	13.78	13.42	13.62	437,643	+0.00(+0.00%)
Jan 28, 2005	13.80	13.87	13.14	13.62	385,740	-0.15(-1.07%)
Jan 27, 2005	14.01	14.05	13.70	13.77	448,074	-0.14(-0.99%)
Jan 26, 2005	14.00	14.04	13.71	13.91	306,188	+0.10(+0.73%)
Jan 25, 2005	13.87	14.15	13.74	13.81	336,635	+0.06(+0.40%)
Jan 24, 2005	14.01	14.01	13.69	13.75	226,698	-0.17(-1.19%)
Jan 21, 2005	13.96	14.15	13.72	13.92	275,315	-0.10(-0.72%)
Jan 20, 2005	13.86	14.26	13.78	14.02	381,668	-0.01(-0.10%)
Jan 19, 2005	14.36	14.51	13.92	14.03	319,725	-0.47(-3.26%)
Jan 18, 2005	13.91	14.58	13.69	14.50	451,941	+0.60(+4.29%)
Jan 14, 2005	14.01	14.04	13.70	13.91	454,176	+0.06(+0.40%)
Jan 13, 2005	14.04	14.55	13.81	13.85	365,560	-0.28(-2.01%)
Jan 12, 2005	14.20	14.60	13.84	14.14	419,696	-0.06(-0.45%)
Jan 11, 2005	14.38	14.45	14.05	14.20	323,111	-0.27(-1.84%)
Jan 10, 2005	14.37	14.51	14.05	14.47	640,344	+0.32(+2.27%)
Jan 07, 2005	14.59	14.71	13.83	14.15	491,182	-0.16(-1.09%)
Jan 06, 2005	14.09	14.45	13.95	14.30	395,874	+0.30(+2.17%)
Jan 05, 2005	14.53	14.64	13.78	14.00	419,347	-0.40(-2.81%)
Jan 04, 2005	15.02	15.08	14.19	14.40	631,345	-0.41(-2.79%)
Jan 03, 2005	15.48	15.52	14.79	14.82	398,896	-0.56(-3.64%)
Dec 31, 2004	15.65	15.65	15.20	15.38	243,105	-0.08(-0.53%)
Dec 30, 2004	15.13	15.78	15.13	15.46	275,875	+0.14(+0.90%)
Dec 29, 2004	15.43	15.62	15.07	15.32	361,337	-0.31(-2.00%)
Dec 28, 2004	14.85	15.69	14.84	15.63	378,539	+0.65(+4.35%)
Dec 27, 2004	15.05	15.59	14.86	14.98	491,872	-0.03(-0.18%)
Dec 23, 2004	14.32	15.06	14.32	15.01	370,047	+0.49(+3.35%)
Dec 22, 2004	14.19	14.70	14.18	14.52	415,663	+0.07(+0.51%)
Dec 21, 2004	13.81	14.56	13.81	14.45	352,192	+0.54(+3.90%)
Dec 20, 2004	14.38	14.61	13.81	13.91	417,079	-0.48(-3.32%)
Dec 17, 2004	14.31	14.50	14.02	14.38	1,339,094	+0.02(+0.13%)
Dec 16, 2004	14.01	14.59	13.91	14.37	506,352	+0.27(+1.89%)
Dec 15, 2004	14.01	14.41	14.01	14.10	566,012	+0.06(+0.39%)
Dec 14, 2004	13.78	14.16	13.78	14.04	544,891	+0.18(+1.33%)
Dec 13, 2004	13.92	14.07	13.70	13.86	362,753	-0.19(-1.37%)
Dec 10, 2004	13.95	14.29	13.95	14.05	322,798	-0.08(-0.59%)
Dec 09, 2004	14.06	14.31	13.80	14.14	342,067	-0.16(-1.09%)
Dec 08, 2004	13.69	14.37	13.60	14.29	563,726	+0.55(+4.01%)
Dec 07, 2004	13.86	14.24	13.67	13.74	552,295	-0.03(-0.20%)
Dec 06, 2004	13.77	13.97	13.45	13.77	504,283	-0.03(-0.20%)
Dec 03, 2004	14.01	14.25	13.70	13.80	429,054	-0.34(-2.40%)
Dec 02, 2004	13.94	14.28	13.84	14.14	377,015	-0.02(-0.13%)
Dec 01, 2004	13.96	14.19	13.75	14.15	791,154	+0.16(+1.12%)
Nov 30, 2004	14.03	14.10	13.70	14.00	551,641	-0.03(-0.20%)
Nov 29, 2004	14.21	14.32	13.77	14.03	453,332	-0.02(-0.13%)
Nov 26, 2004	13.90	14.13	13.82	14.04	145,340	+0.36(+2.62%)
Nov 24, 2004	13.74	14.00	13.56	13.69	441,030	-0.17(-1.19%)
Nov 23, 2004	14.05	14.14	13.47	13.85	730,949	-0.18(-1.31%)
Nov 22, 2004	13.47	14.04	13.47	14.04	734,760	+0.57(+4.23%)
Nov 19, 2004	13.22	13.93	12.81	13.47	2,317,505	+0.70(+5.47%)
Nov 18, 2004	12.07	14.80	11.89	12.77	2,444,229	+0.73(+6.11%)
Nov 17, 2004	12.37	12.72	11.99	12.03	948,362	-0.22(-1.80%)
Nov 16, 2004	12.18	12.53	12.03	12.25	866,383	-0.07(-0.60%)
Nov 15, 2004	12.22	12.35	11.90	12.33	425,788	+0.22(+1.82%)
Nov 12, 2004	11.92	12.12	11.71	12.11	494,376	+0.12(+1.00%)
Nov 11, 2004	12.06	12.12	11.90	11.99	684,353	-0.15(-1.21%)
Nov 10, 2004	12.12	12.20	11.91	12.13	589,963	-0.12(-0.97%)
Nov 09, 2004	11.24	12.32	11.08	12.25	1,498,697	-0.72(-5.52%)
Nov 08, 2004	12.99	13.00	12.80	12.97	642,003	+0.05(+0.36%)
Nov 05, 2004	12.84	12.96	12.72	12.92	345,442	+0.07(+0.57%)
Nov 04, 2004	12.40	12.92	12.40	12.85	623,822	+0.29(+2.34%)
Nov 03, 2004	12.81	12.85	12.42	12.56	493,178	+0.03(+0.22%)
Nov 02, 2004	12.54	12.80	12.42	12.53	363,841	-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.