Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.26	15.40	14.89	15.12	4,272,703	-0.14(-0.91%)
Jan 28, 2005	15.26	15.40	15.21	15.26	4,577,598	-0.07(-0.44%)
Jan 27, 2005	15.43	15.49	15.27	15.33	4,471,031	-0.24(-1.57%)
Jan 26, 2005	15.63	15.78	15.51	15.57	2,734,254	-0.06(-0.40%)
Jan 25, 2005	15.97	16.07	15.62	15.64	3,055,625	-0.33(-2.07%)
Jan 24, 2005	16.20	16.30	15.92	15.97	2,025,613	-0.20(-1.22%)
Jan 21, 2005	16.21	16.33	16.12	16.16	1,579,949	-0.09(-0.56%)
Jan 20, 2005	16.41	16.46	16.19	16.26	1,984,321	-0.15(-0.93%)
Jan 19, 2005	16.41	16.61	16.31	16.41	2,514,029	+0.01(+0.06%)
Jan 18, 2005	16.23	16.40	16.10	16.40	1,638,342	+0.17(+1.06%)
Jan 14, 2005	16.21	16.39	16.13	16.23	2,127,801	+0.10(+0.62%)
Jan 13, 2005	15.98	16.34	15.98	16.13	3,155,310	+0.14(+0.90%)
Jan 12, 2005	15.97	16.03	15.68	15.98	2,275,243	-0.01(-0.09%)
Jan 11, 2005	16.16	16.25	15.99	16.00	2,307,776	-0.19(-1.16%)
Jan 10, 2005	16.33	16.39	16.18	16.18	1,936,355	-0.10(-0.59%)
Jan 07, 2005	16.40	16.46	16.23	16.28	2,500,473	-0.07(-0.44%)
Jan 06, 2005	16.38	16.59	16.28	16.35	3,107,136	+0.00(+0.00%)
Jan 05, 2005	16.89	16.93	16.15	16.35	4,625,981	-0.54(-3.21%)
Jan 04, 2005	17.07	17.23	16.87	16.89	2,297,558	-0.11(-0.62%)
Jan 03, 2005	17.27	17.44	16.93	17.00	3,240,397	-0.35(-2.02%)
Dec 31, 2004	17.55	17.62	17.34	17.35	2,989,932	-0.19(-1.07%)
Dec 30, 2004	17.53	17.56	17.42	17.54	1,008,114	+0.06(+0.33%)
Dec 29, 2004	17.32	17.50	17.28	17.48	1,141,167	+0.16(+0.94%)
Dec 28, 2004	17.28	17.42	17.24	17.32	1,677,131	+0.00(+0.03%)
Dec 27, 2004	17.27	17.33	17.09	17.31	1,347,419	+0.05(+0.28%)
Dec 23, 2004	17.45	17.50	17.24	17.26	1,723,846	-0.19(-1.10%)
Dec 22, 2004	17.37	17.49	17.32	17.45	1,830,830	+0.10(+0.55%)
Dec 21, 2004	17.07	17.38	17.01	17.36	2,519,451	+0.26(+1.54%)
Dec 20, 2004	17.14	17.15	16.87	17.09	1,793,917	-0.05(-0.28%)
Dec 17, 2004	16.96	17.14	16.76	17.14	3,335,703	+0.19(+1.10%)
Dec 16, 2004	17.14	17.24	16.91	16.96	2,072,327	-0.19(-1.09%)
Dec 15, 2004	17.09	17.25	16.97	17.14	1,852,519	-0.13(-0.75%)
Dec 14, 2004	17.26	17.34	17.17	17.27	2,938,421	+0.06(+0.33%)
Dec 13, 2004	17.25	17.32	17.14	17.21	1,642,096	+0.01(+0.06%)
Dec 10, 2004	17.34	17.34	16.92	17.20	2,433,739	+0.17(+1.01%)
Dec 09, 2004	16.73	17.06	16.65	17.03	2,455,844	+0.26(+1.54%)
Dec 08, 2004	16.60	16.78	16.53	16.77	2,279,623	+0.17(+1.04%)
Dec 07, 2004	16.81	16.81	16.57	16.60	1,572,650	-0.21(-1.26%)
Dec 06, 2004	16.64	16.90	16.58	16.81	3,094,623	+0.13(+0.81%)
Dec 03, 2004	16.38	16.68	16.38	16.68	2,664,183	+0.30(+1.84%)
Dec 02, 2004	16.49	16.50	16.23	16.38	2,734,254	-0.11(-0.67%)
Dec 01, 2004	16.21	16.54	16.15	16.49	2,260,853	+0.32(+1.99%)
Nov 30, 2004	16.28	16.28	16.06	16.16	2,262,730	-0.02(-0.15%)
Nov 29, 2004	16.28	16.38	16.07	16.19	1,981,818	-0.06(-0.38%)
Nov 26, 2004	16.44	16.46	16.23	16.25	1,143,878	-0.14(-0.88%)
Nov 24, 2004	16.05	16.42	16.03	16.39	2,946,346	+0.39(+2.46%)
Nov 23, 2004	15.95	16.01	15.78	16.00	2,284,211	+0.05(+0.33%)
Nov 22, 2004	15.79	16.01	15.78	15.95	1,677,966	+0.07(+0.45%)
Nov 19, 2004	16.16	16.18	15.88	15.88	1,707,371	-0.22(-1.37%)
Nov 18, 2004	16.19	16.33	15.85	16.10	2,434,990	+0.00(+0.00%)
Nov 17, 2004	16.59	16.81	16.04	16.10	2,432,279	-0.49(-2.98%)
Nov 16, 2004	16.73	16.83	16.54	16.59	2,663,974	-0.13(-0.80%)
Nov 15, 2004	16.65	16.95	16.61	16.73	3,065,218	+0.07(+0.43%)
Nov 12, 2004	16.23	16.70	16.18	16.65	2,427,065	+0.38(+2.33%)
Nov 11, 2004	16.11	16.30	16.08	16.27	1,303,624	+0.21(+1.31%)
Nov 10, 2004	15.92	16.14	15.87	16.06	1,319,265	+0.12(+0.78%)
Nov 09, 2004	16.09	16.10	15.85	15.94	2,302,771	-0.11(-0.66%)
Nov 08, 2004	15.87	16.11	15.82	16.04	2,247,298	+0.22(+1.39%)
Nov 05, 2004	16.06	16.06	15.52	15.82	3,427,672	-0.24(-1.49%)
Nov 04, 2004	15.98	16.06	15.89	16.06	2,540,306	+0.18(+1.12%)
Nov 03, 2004	16.13	16.13	15.62	15.89	2,595,154	+0.08(+0.49%)
Nov 02, 2004	16.18	16.21	15.78	15.81	3,078,982	-0.37(-2.31%)

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.