Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.83	17.83	17.54	17.59	3,200	-0.16(-0.90%)
Jan 28, 2005	17.75	17.75	17.75	17.75	100	+0.09(+0.51%)
Jan 27, 2005	17.66	17.66	17.66	17.66	700	-0.09(-0.51%)
Jan 26, 2005	18.01	18.01	17.75	17.75	2,700	-0.50(-2.74%)
Jan 25, 2005	18.00	18.25	17.85	18.25	8,700	+0.72(+4.11%)
Jan 24, 2005	17.51	17.90	17.51	17.53	5,200	+0.47(+2.75%)
Jan 21, 2005	16.76	17.06	16.76	17.06	5,200	+0.31(+1.85%)
Jan 20, 2005	17.62	17.62	16.75	16.75	8,200	-0.75(-4.29%)
Jan 19, 2005	18.55	19.25	17.50	17.50	20,500	-1.00(-5.41%)
Jan 18, 2005	17.77	18.50	17.77	18.50	10,600	+0.85(+4.82%)
Jan 14, 2005	17.35	17.65	17.35	17.65	1,500	+0.39(+2.26%)
Jan 13, 2005	17.26	17.26	17.26	17.26	1,000	-0.01(-0.06%)
Jan 12, 2005	17.25	17.31	17.25	17.27	2,900	+0.10(+0.58%)
Jan 11, 2005	17.14	17.20	17.14	17.17	2,500	+0.17(+1.00%)
Jan 10, 2005	17.00	17.00	17.00	17.00	800	-0.09(-0.53%)
Jan 07, 2005	17.22	17.25	17.02	17.09	2,800	+0.09(+0.53%)
Jan 06, 2005	17.00	17.00	17.00	17.00	200	+0.00(+0.00%)
Jan 05, 2005	16.52	17.00	16.52	17.00	2,500	+0.30(+1.80%)
Jan 04, 2005	16.70	16.75	16.50	16.70	3,400	-0.08(-0.48%)
Jan 03, 2005	16.78	16.78	16.78	16.78	200	+0.18(+1.08%)
Dec 31, 2004	16.85	16.95	16.60	16.60	2,300	-0.07(-0.42%)
Dec 30, 2004	16.60	16.67	16.60	16.67	1,000	+0.17(+1.03%)
Dec 29, 2004	16.60	16.60	16.50	16.50	800	+0.05(+0.30%)
Dec 28, 2004	17.10	17.10	16.44	16.45	9,700	-0.45(-2.66%)
Dec 27, 2004	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Dec 23, 2004	16.85	17.10	16.85	16.90	2,400	+0.05(+0.30%)
Dec 22, 2004	16.70	16.85	16.70	16.85	1,600	+0.23(+1.38%)
Dec 21, 2004	16.38	16.62	16.38	16.62	2,300	+0.20(+1.22%)
Dec 20, 2004	16.42	16.42	16.42	16.42	0	+0.00(+0.00%)
Dec 17, 2004	16.42	16.42	16.42	16.42	1,600	+0.00(+0.00%)
Dec 16, 2004	16.31	16.42	16.12	16.42	2,300	+0.10(+0.61%)
Dec 15, 2004	16.05	16.40	16.05	16.32	6,500	+0.32(+2.00%)
Dec 14, 2004	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Dec 13, 2004	16.05	16.05	16.00	16.00	1,000	-0.09(-0.56%)
Dec 10, 2004	15.97	16.09	15.97	16.09	2,500	+0.13(+0.81%)
Dec 09, 2004	16.07	16.07	15.95	15.96	4,600	-0.26(-1.60%)
Dec 08, 2004	16.20	16.22	16.20	16.22	3,400	+0.11(+0.68%)
Dec 07, 2004	16.30	16.36	16.10	16.11	6,000	+0.06(+0.37%)
Dec 06, 2004	16.05	16.05	16.05	16.05	2,000	+0.00(+0.00%)
Dec 03, 2004	15.95	16.40	15.87	16.05	9,100	+0.12(+0.75%)
Dec 02, 2004	16.20	16.40	15.93	15.93	6,200	-0.27(-1.67%)
Dec 01, 2004	16.30	16.30	16.20	16.20	1,200	-0.10(-0.61%)
Nov 30, 2004	16.30	16.31	16.25	16.30	3,600	+0.01(+0.06%)
Nov 29, 2004	16.25	16.29	16.25	16.29	500	+0.07(+0.43%)
Nov 26, 2004	16.22	16.22	16.22	16.22	0	+0.00(+0.00%)
Nov 24, 2004	16.22	16.22	16.22	16.22	1,200	+0.17(+1.06%)
Nov 23, 2004	16.05	16.05	16.05	16.05	300	+0.05(+0.31%)
Nov 22, 2004	16.05	16.05	15.80	16.00	9,400	+0.07(+0.44%)
Nov 19, 2004	16.23	16.29	15.93	15.93	6,400	-0.07(-0.44%)
Nov 18, 2004	15.95	16.05	15.84	16.00	5,800	+0.22(+1.39%)
Nov 17, 2004	15.74	15.78	15.74	15.78	600	+0.04(+0.25%)
Nov 16, 2004	16.08	16.09	15.60	15.74	11,000	-0.21(-1.32%)
Nov 15, 2004	16.05	16.10	15.85	15.95	2,900	+0.10(+0.63%)
Nov 12, 2004	15.91	15.91	15.77	15.85	8,300	-0.05(-0.31%)
Nov 11, 2004	15.91	15.95	15.90	15.90	3,200	+0.00(+0.00%)
Nov 10, 2004	15.58	15.90	15.58	15.90	6,400	+0.38(+2.45%)
Nov 09, 2004	15.75	15.78	15.52	15.52	2,900	-0.07(-0.45%)
Nov 08, 2004	16.05	16.05	15.59	15.59	7,300	-0.46(-2.87%)
Nov 05, 2004	16.51	16.51	15.96	16.05	6,200	-0.50(-3.02%)
Nov 04, 2004	16.85	16.85	16.55	16.55	5,800	-0.10(-0.60%)
Nov 03, 2004	16.75	16.92	16.65	16.65	4,100	-0.10(-0.60%)
Nov 02, 2004	16.75	16.75	16.71	16.75	3,400	+0.04(+0.24%)

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.