Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.85	14.89	14.72	14.83	573,716	-0.01(-0.09%)
Jan 28, 2005	14.85	14.87	14.73	14.84	465,234	-0.16(-1.08%)
Jan 27, 2005	15.00	15.00	14.83	15.00	491,424	-0.06(-0.43%)
Jan 26, 2005	14.99	15.07	14.87	15.07	232,771	+0.19(+1.26%)
Jan 25, 2005	15.14	15.14	14.85	14.88	265,936	-0.13(-0.86%)
Jan 24, 2005	14.98	15.16	14.98	15.01	265,161	+0.03(+0.22%)
Jan 21, 2005	15.02	15.10	14.98	14.98	418,741	+0.00(+0.00%)
Jan 20, 2005	15.03	15.12	14.98	14.98	180,235	-0.20(-1.32%)
Jan 19, 2005	15.23	15.34	15.12	15.18	195,733	-0.12(-0.76%)
Jan 18, 2005	15.14	15.30	15.08	15.29	236,491	+0.12(+0.81%)
Jan 14, 2005	15.23	15.23	15.13	15.17	183,954	+0.00(+0.00%)
Jan 13, 2005	15.31	15.31	15.16	15.17	368,374	-0.20(-1.30%)
Jan 12, 2005	15.27	15.40	15.23	15.37	189,689	-0.05(-0.33%)
Jan 11, 2005	15.47	15.47	15.36	15.42	165,977	+0.05(+0.34%)
Jan 10, 2005	15.54	15.54	15.37	15.37	1,330,922	-0.18(-1.16%)
Jan 07, 2005	15.58	15.64	15.54	15.55	289,027	+0.02(+0.12%)
Jan 06, 2005	15.50	15.53	15.43	15.53	201,002	+0.16(+1.05%)
Jan 05, 2005	15.45	15.58	15.37	15.37	240,210	-0.14(-0.87%)
Jan 04, 2005	15.62	15.66	15.40	15.51	179,460	-0.08(-0.50%)
Jan 03, 2005	15.87	15.87	15.54	15.58	304,525	-0.10(-0.62%)
Dec 31, 2004	15.78	15.78	15.67	15.68	79,347	-0.06(-0.41%)
Dec 30, 2004	15.87	15.87	15.68	15.74	66,639	-0.01(-0.08%)
Dec 29, 2004	15.77	15.77	15.65	15.76	299,721	+0.05(+0.29%)
Dec 28, 2004	15.64	15.74	15.63	15.71	385,422	+0.05(+0.33%)
Dec 27, 2004	15.79	15.79	15.62	15.66	132,968	+0.01(+0.08%)
Dec 23, 2004	15.71	15.71	15.64	15.65	306,849	-0.18(-1.14%)
Dec 22, 2004	15.94	15.94	15.74	15.83	106,777	+0.06(+0.41%)
Dec 21, 2004	15.80	15.80	15.70	15.76	64,159	+0.02(+0.12%)
Dec 20, 2004	15.83	15.84	15.65	15.74	137,152	+0.06(+0.41%)
Dec 17, 2004	15.98	15.98	15.57	15.68	201,002	+0.03(+0.21%)
Dec 16, 2004	15.61	15.66	15.58	15.65	97,634	+0.03(+0.21%)
Dec 15, 2004	16.00	16.00	15.58	15.62	259,117	-0.07(-0.45%)
Dec 14, 2004	15.55	15.80	15.48	15.69	326,996	-0.11(-0.69%)
Dec 13, 2004	15.68	15.87	15.68	15.80	236,181	+0.22(+1.41%)
Dec 10, 2004	15.74	15.76	15.52	15.58	387,436	-0.03(-0.21%)
Dec 09, 2004	15.68	15.68	15.35	15.61	474,067	+0.08(+0.54%)
Dec 08, 2004	15.73	15.73	15.45	15.53	136,842	-0.05(-0.29%)
Dec 07, 2004	15.80	15.80	15.50	15.57	322,502	-0.14(-0.86%)
Dec 06, 2004	16.07	16.07	15.65	15.71	170,937	-0.08(-0.49%)
Dec 03, 2004	15.87	15.88	15.72	15.78	155,439	-0.04(-0.24%)
Dec 02, 2004	16.06	16.06	15.67	15.82	226,418	+0.19(+1.24%)
Dec 01, 2004	15.49	15.68	15.45	15.63	605,331	+0.23(+1.47%)
Nov 30, 2004	15.29	15.49	15.29	15.40	117,625	-0.02(-0.13%)
Nov 29, 2004	15.58	15.58	15.33	15.42	181,320	+0.03(+0.17%)
Nov 26, 2004	15.42	15.45	15.36	15.40	55,170	+0.03(+0.21%)
Nov 24, 2004	15.32	15.39	15.27	15.36	203,326	+0.01(+0.08%)
Nov 23, 2004	15.33	15.42	15.27	15.35	118,555	+0.02(+0.13%)
Nov 22, 2004	15.34	15.51	15.33	15.33	189,689	-0.07(-0.46%)
Nov 19, 2004	15.58	15.58	15.34	15.40	129,248	-0.12(-0.75%)
Nov 18, 2004	15.58	15.58	15.42	15.52	91,899	-0.02(-0.12%)
Nov 17, 2004	15.67	15.67	15.41	15.54	152,340	+0.07(+0.46%)
Nov 16, 2004	15.45	15.54	15.40	15.47	166,132	-0.05(-0.33%)
Nov 15, 2004	15.67	15.67	15.39	15.52	159,313	-0.05(-0.33%)
Nov 12, 2004	15.34	15.58	15.31	15.57	143,971	+0.23(+1.47%)
Nov 11, 2004	15.39	15.41	15.25	15.34	127,699	+0.10(+0.63%)
Nov 10, 2004	15.36	15.36	15.22	15.25	329,631	-0.04(-0.25%)
Nov 09, 2004	15.36	15.36	15.20	15.29	249,044	+0.02(+0.13%)
Nov 08, 2004	15.36	15.36	15.15	15.27	92,829	+0.00(+0.00%)
Nov 05, 2004	15.42	15.42	15.19	15.27	553,724	+0.08(+0.51%)
Nov 04, 2004	15.12	15.25	15.03	15.19	218,824	+0.19(+1.29%)
Nov 03, 2004	15.47	15.47	14.99	15.00	211,540	+0.25(+1.66%)
Nov 02, 2004	15.15	15.16	14.75	14.75	317,078	-0.14(-0.91%)

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.