Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.97	13.06	12.89	12.99	3,396,204	+0.22(+1.76%)
Jan 28, 2005	12.84	12.87	12.64	12.77	3,705,223	-0.06(-0.49%)
Jan 27, 2005	12.92	12.92	12.72	12.83	3,574,952	-0.08(-0.62%)
Jan 26, 2005	12.97	12.99	12.78	12.91	5,292,333	+0.13(+0.98%)
Jan 25, 2005	12.49	12.98	12.49	12.79	5,742,768	+0.41(+3.34%)
Jan 24, 2005	12.42	12.53	12.20	12.37	5,683,148	-0.04(-0.36%)
Jan 21, 2005	12.63	12.69	12.36	12.42	6,036,520	-0.20(-1.56%)
Jan 20, 2005	12.88	13.00	12.58	12.62	6,123,888	-0.30(-2.29%)
Jan 19, 2005	13.16	13.28	12.79	12.91	7,283,853	-0.55(-4.07%)
Jan 18, 2005	13.59	13.64	13.44	13.46	5,761,155	+0.02(+0.13%)
Jan 14, 2005	13.53	13.60	13.33	13.44	4,470,696	+0.00(+0.00%)
Jan 13, 2005	13.65	13.81	13.36	13.44	3,922,974	-0.26(-1.90%)
Jan 12, 2005	13.84	13.86	13.51	13.70	3,688,953	-0.13(-0.97%)
Jan 11, 2005	13.93	14.01	13.81	13.84	3,798,720	-0.22(-1.53%)
Jan 10, 2005	13.89	14.15	13.88	14.05	2,755,432	+0.09(+0.64%)
Jan 07, 2005	14.12	14.17	13.86	13.96	3,194,946	+0.06(+0.45%)
Jan 06, 2005	14.01	14.22	13.90	13.90	3,392,749	-0.11(-0.77%)
Jan 05, 2005	13.99	14.03	13.84	14.01	3,882,299	+0.00(+0.00%)
Jan 04, 2005	14.36	14.38	13.95	14.01	3,949,274	-0.41(-2.86%)
Jan 03, 2005	14.66	14.76	14.36	14.42	3,622,759	-0.19(-1.29%)
Dec 31, 2004	14.68	14.74	14.57	14.61	2,456,553	-0.07(-0.49%)
Dec 30, 2004	14.52	14.70	14.46	14.68	2,746,182	+0.22(+1.49%)
Dec 29, 2004	14.31	14.61	14.31	14.47	3,812,093	+0.22(+1.51%)
Dec 28, 2004	14.06	14.25	14.02	14.25	2,180,408	+0.21(+1.47%)
Dec 27, 2004	14.08	14.19	14.04	14.04	2,394,593	-0.04(-0.25%)
Dec 23, 2004	14.21	14.27	14.05	14.08	1,477,676	-0.13(-0.88%)
Dec 22, 2004	14.16	14.33	14.10	14.21	2,348,123	+0.11(+0.76%)
Dec 21, 2004	13.96	14.18	13.91	14.10	2,628,392	+0.12(+0.83%)
Dec 20, 2004	14.13	14.21	13.96	13.98	1,989,068	-0.20(-1.39%)
Dec 17, 2004	14.18	14.28	14.14	14.18	5,631,218	+0.02(+0.13%)
Dec 16, 2004	14.12	14.21	14.03	14.16	3,653,739	-0.04(-0.25%)
Dec 15, 2004	14.29	14.35	14.09	14.20	2,836,782	-0.17(-1.19%)
Dec 14, 2004	14.27	14.45	14.25	14.37	4,752,747	+0.08(+0.56%)
Dec 13, 2004	14.10	14.30	14.07	14.29	3,562,136	+0.19(+1.34%)
Dec 10, 2004	13.98	14.24	13.93	14.10	2,225,875	-0.01(-0.06%)
Dec 09, 2004	13.94	14.15	13.83	14.11	2,501,686	+0.07(+0.51%)
Dec 08, 2004	14.15	14.23	13.96	14.03	2,991,347	-0.08(-0.57%)
Dec 07, 2004	14.21	14.43	14.08	14.12	3,368,121	-0.11(-0.76%)
Dec 06, 2004	14.27	14.38	14.20	14.22	2,806,693	-0.24(-1.68%)
Dec 03, 2004	14.62	14.78	14.23	14.47	3,292,120	-0.16(-1.10%)
Dec 02, 2004	14.56	15.03	14.54	14.63	4,485,851	-0.02(-0.12%)
Dec 01, 2004	14.14	14.76	14.13	14.64	6,296,506	+0.53(+3.75%)
Nov 30, 2004	14.14	14.27	14.05	14.12	2,386,904	+0.10(+0.70%)
Nov 29, 2004	14.24	14.31	13.97	14.02	2,297,642	-0.07(-0.51%)
Nov 26, 2004	14.24	14.29	14.08	14.09	974,976	-0.22(-1.57%)
Nov 24, 2004	14.26	14.39	14.20	14.31	3,027,342	+0.32(+2.31%)
Nov 23, 2004	13.68	14.12	13.66	13.99	3,394,978	+0.22(+1.56%)
Nov 22, 2004	13.64	13.90	13.56	13.77	3,009,623	+0.01(+0.07%)
Nov 19, 2004	14.22	14.22	13.68	13.77	3,337,364	-0.44(-3.10%)
Nov 18, 2004	14.09	14.27	14.00	14.21	2,362,165	+0.21(+1.47%)
Nov 17, 2004	14.15	14.36	13.93	14.00	2,945,435	-0.21(-1.45%)
Nov 16, 2004	14.35	14.42	14.21	14.21	2,843,580	-0.24(-1.68%)
Nov 15, 2004	14.27	14.56	14.13	14.45	3,946,934	+0.09(+0.62%)
Nov 12, 2004	14.23	14.36	14.09	14.36	1,790,261	+0.10(+0.69%)
Nov 11, 2004	14.07	14.28	14.04	14.26	1,950,956	+0.28(+1.99%)
Nov 10, 2004	14.42	14.42	13.95	13.98	3,609,275	-0.39(-2.75%)
Nov 09, 2004	14.55	14.59	14.32	14.38	2,434,043	-0.11(-0.74%)
Nov 08, 2004	14.48	14.58	14.40	14.48	2,791,426	-0.03(-0.19%)
Nov 05, 2004	14.49	14.59	14.38	14.51	4,335,520	-0.03(-0.19%)
Nov 04, 2004	14.26	14.55	14.11	14.54	3,896,229	+0.43(+3.05%)
Nov 03, 2004	14.36	14.42	14.05	14.11	3,499,842	-0.22(-1.50%)
Nov 02, 2004	13.85	14.44	13.79	14.32	8,288,584	+0.45(+3.23%)

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.