Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.45	12.55	12.36	12.45	25,255	-0.14(-1.10%)
Jan 28, 2005	12.64	12.64	12.36	12.59	42,988	+0.09(+0.74%)
Jan 27, 2005	12.45	12.69	12.27	12.50	74,618	+0.09(+0.74%)
Jan 26, 2005	12.45	12.69	12.36	12.41	24,518	+0.23(+1.89%)
Jan 25, 2005	12.59	12.59	12.13	12.18	78,563	-0.46(-3.65%)
Jan 24, 2005	13.33	13.33	12.50	12.64	81,381	-0.46(-3.52%)
Jan 21, 2005	12.59	13.19	12.59	13.10	46,370	+0.37(+2.90%)
Jan 20, 2005	12.45	12.78	12.45	12.73	25,927	+0.09(+0.73%)
Jan 19, 2005	12.92	13.01	12.45	12.64	53,828	-0.14(-1.08%)
Jan 18, 2005	12.36	12.87	12.32	12.78	31,759	+0.28(+2.21%)
Jan 14, 2005	12.59	12.73	12.41	12.50	36,767	-0.37(-2.87%)
Jan 13, 2005	12.69	12.87	12.59	12.87	47,389	+0.14(+1.09%)
Jan 12, 2005	13.24	13.38	12.73	12.73	102,085	-0.28(-2.13%)
Jan 11, 2005	12.96	13.05	12.69	13.01	151,469	+0.32(+2.55%)
Jan 10, 2005	12.45	12.87	12.41	12.69	121,617	+0.32(+2.61%)
Jan 07, 2005	12.59	12.64	12.18	12.36	41,211	+0.00(+0.00%)
Jan 06, 2005	12.69	12.69	12.09	12.36	72,276	-0.37(-2.90%)
Jan 05, 2005	12.45	12.82	12.32	12.73	59,920	+0.09(+0.73%)
Jan 04, 2005	13.05	13.28	12.32	12.64	92,698	-0.46(-3.52%)
Jan 03, 2005	13.47	13.47	13.10	13.10	43,921	-0.51(-3.73%)
Dec 31, 2004	13.65	13.79	13.52	13.61	31,737	+0.09(+0.68%)
Dec 30, 2004	13.38	13.75	13.19	13.52	55,584	+0.14(+1.03%)
Dec 29, 2004	13.38	13.56	13.05	13.38	118,344	-0.23(-1.69%)
Dec 28, 2004	13.84	13.98	13.38	13.61	33,450	-0.09(-0.67%)
Dec 27, 2004	13.33	13.75	13.33	13.70	42,338	+0.46(+3.48%)
Dec 23, 2004	13.33	13.38	13.10	13.24	53,719	-0.05(-0.35%)
Dec 22, 2004	13.61	13.61	13.19	13.28	77,588	-0.32(-2.37%)
Dec 21, 2004	13.93	13.98	13.47	13.61	117,260	-0.32(-2.32%)
Dec 20, 2004	14.30	14.44	13.88	13.93	76,439	-0.32(-2.27%)
Dec 17, 2004	13.65	14.25	13.65	14.25	154,179	+0.42(+3.00%)
Dec 16, 2004	13.84	13.88	13.42	13.84	97,792	+0.05(+0.33%)
Dec 15, 2004	13.88	14.21	13.65	13.79	92,026	+0.00(+0.00%)
Dec 14, 2004	13.42	13.84	12.92	13.79	70,867	+0.28(+2.05%)
Dec 13, 2004	13.52	13.65	13.19	13.52	74,574	+0.00(+0.00%)
Dec 10, 2004	13.65	13.75	13.42	13.52	48,820	-0.32(-2.33%)
Dec 09, 2004	13.61	14.02	13.19	13.84	79,799	+0.09(+0.67%)
Dec 08, 2004	13.38	14.16	13.28	13.75	117,888	-0.46(-3.25%)
Dec 07, 2004	14.62	14.71	14.02	14.21	68,916	-0.46(-3.14%)
Dec 06, 2004	14.71	14.85	14.12	14.67	66,423	-0.28(-1.85%)
Dec 03, 2004	14.07	15.04	13.88	14.95	158,666	+0.88(+6.23%)
Dec 02, 2004	15.18	15.18	13.61	14.07	206,099	-0.88(-5.86%)
Dec 01, 2004	15.22	15.36	14.85	14.95	120,425	-0.46(-2.99%)
Nov 30, 2004	15.78	15.91	14.81	15.41	176,681	-0.46(-2.91%)
Nov 29, 2004	16.24	16.38	15.87	15.87	105,315	-0.42(-2.55%)
Nov 26, 2004	16.10	16.28	16.01	16.28	51,573	+0.42(+2.62%)
Nov 24, 2004	16.14	16.33	15.87	15.87	68,309	-0.09(-0.58%)
Nov 23, 2004	16.01	16.24	15.82	15.96	48,213	-0.23(-1.42%)
Nov 22, 2004	15.82	16.38	15.82	16.19	119,124	+0.37(+2.33%)
Nov 19, 2004	16.14	16.61	15.68	15.82	160,357	-0.05(-0.29%)
Nov 18, 2004	16.24	16.33	15.87	15.87	98,638	-0.65(-3.91%)
Nov 17, 2004	15.50	16.65	15.50	16.51	191,596	+1.15(+7.51%)
Nov 16, 2004	14.85	15.41	14.85	15.36	95,256	+0.55(+3.74%)
Nov 15, 2004	15.41	15.50	14.62	14.81	61,307	-0.60(-3.89%)
Nov 12, 2004	14.95	15.68	14.85	15.41	203,042	+0.46(+3.09%)
Nov 11, 2004	14.76	15.04	14.76	14.95	26,426	+0.05(+0.31%)
Nov 10, 2004	15.31	15.31	14.76	14.90	70,737	-0.42(-2.71%)
Nov 09, 2004	15.50	15.50	14.99	15.31	132,370	-0.18(-1.19%)
Nov 08, 2004	15.04	15.68	14.95	15.50	126,365	+0.32(+2.13%)
Nov 05, 2004	14.67	15.22	14.53	15.18	106,355	+0.55(+3.79%)
Nov 04, 2004	14.76	15.22	14.53	14.62	140,955	+0.46(+3.26%)
Nov 03, 2004	13.79	14.16	13.79	14.16	117,065	+0.60(+4.42%)
Nov 02, 2004	13.98	13.98	12.96	13.56	103,407	-0.60(-4.23%)

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.