Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.99	17.50	16.86	17.50	560,228	+0.63(+3.73%)
Jan 28, 2005	16.98	17.11	16.54	16.87	197,549	-0.07(-0.41%)
Jan 27, 2005	16.83	17.14	16.77	16.94	233,908	+0.20(+1.18%)
Jan 26, 2005	16.78	16.79	16.57	16.74	241,155	+0.07(+0.41%)
Jan 25, 2005	16.29	16.79	16.29	16.67	198,690	+0.33(+2.00%)
Jan 24, 2005	16.75	16.75	16.31	16.35	334,930	-0.28(-1.66%)
Jan 21, 2005	17.00	17.11	16.51	16.62	266,097	-0.19(-1.13%)
Jan 20, 2005	16.91	17.11	16.81	16.81	258,108	-0.16(-0.91%)
Jan 19, 2005	17.35	17.35	16.92	16.97	462,224	-0.27(-1.55%)
Jan 18, 2005	17.42	17.42	17.11	17.23	369,340	-0.03(-0.15%)
Jan 14, 2005	16.98	17.46	16.98	17.26	431,471	+0.30(+1.78%)
Jan 13, 2005	16.98	17.30	16.71	16.96	376,607	+0.07(+0.41%)
Jan 12, 2005	16.67	16.93	16.23	16.89	662,119	+0.09(+0.51%)
Jan 11, 2005	17.23	17.25	16.68	16.80	459,862	-0.32(-1.86%)
Jan 10, 2005	17.23	17.66	17.07	17.12	822,968	+0.09(+0.51%)
Jan 07, 2005	17.32	17.50	16.64	17.04	1,290,334	-0.13(-0.75%)
Jan 06, 2005	16.46	17.40	16.23	17.17	1,782,102	+0.99(+6.13%)
Jan 05, 2005	16.42	16.73	15.78	16.17	2,221,083	+0.21(+1.30%)
Jan 04, 2005	15.95	16.14	15.62	15.97	1,755,438	+0.18(+1.15%)
Jan 03, 2005	15.96	16.11	15.45	15.79	886,856	+0.01(+0.05%)
Dec 31, 2004	15.80	16.06	15.72	15.78	316,181	-0.10(-0.65%)
Dec 30, 2004	15.95	15.99	15.69	15.88	263,523	+0.03(+0.16%)
Dec 29, 2004	15.40	15.98	15.36	15.86	348,078	+0.32(+2.05%)
Dec 28, 2004	15.53	15.65	15.48	15.54	416,974	-0.11(-0.72%)
Dec 27, 2004	15.86	15.86	15.52	15.65	471,605	-0.13(-0.82%)
Dec 23, 2004	15.85	15.86	15.60	15.78	210,981	+0.09(+0.55%)
Dec 22, 2004	15.51	15.85	15.26	15.69	528,322	+0.21(+1.34%)
Dec 21, 2004	15.09	15.51	14.87	15.48	504,429	+0.44(+2.92%)
Dec 20, 2004	15.28	15.28	14.61	15.04	571,470	-0.10(-0.68%)
Dec 17, 2004	15.00	15.51	14.94	15.15	496,194	+0.12(+0.80%)
Dec 16, 2004	15.17	15.29	14.91	15.03	644,194	-0.32(-2.08%)
Dec 15, 2004	15.17	15.42	14.96	15.35	516,376	+0.07(+0.45%)
Dec 14, 2004	14.73	15.33	14.53	15.28	1,021,153	+0.01(+0.06%)
Dec 13, 2004	15.76	15.80	15.01	15.27	524,031	-0.42(-2.69%)
Dec 10, 2004	15.43	15.82	15.37	15.69	431,821	+0.23(+1.51%)
Dec 09, 2004	15.48	15.60	15.32	15.46	440,404	-0.10(-0.66%)
Dec 08, 2004	15.18	15.74	15.15	15.56	243,689	+0.31(+2.04%)
Dec 07, 2004	15.62	15.62	15.19	15.25	416,511	-0.28(-1.78%)
Dec 06, 2004	15.53	15.72	15.44	15.53	509,069	-0.22(-1.37%)
Dec 03, 2004	15.91	16.04	15.42	15.74	714,366	-0.07(-0.44%)
Dec 02, 2004	16.25	16.25	15.41	15.81	782,219	-0.32(-1.98%)
Dec 01, 2004	15.99	16.47	15.84	16.13	995,984	+0.27(+1.68%)
Nov 30, 2004	16.21	16.21	15.70	15.86	840,329	-0.17(-1.08%)
Nov 29, 2004	16.34	16.38	15.95	16.04	357,125	-0.22(-1.33%)
Nov 26, 2004	16.28	16.34	16.04	16.25	35,144	+0.13(+0.80%)
Nov 24, 2004	16.31	16.32	16.07	16.12	147,652	-0.06(-0.37%)
Nov 23, 2004	15.91	16.18	15.68	16.18	585,968	+0.37(+2.34%)
Nov 22, 2004	15.74	15.84	15.39	15.81	341,003	+0.12(+0.77%)
Nov 19, 2004	16.04	16.21	15.56	15.69	732,112	-0.49(-3.04%)
Nov 18, 2004	16.56	16.57	15.98	16.18	550,360	-0.19(-1.16%)
Nov 17, 2004	16.34	16.53	16.27	16.37	269,902	+0.10(+0.61%)
Nov 16, 2004	16.32	16.34	16.14	16.27	424,746	+0.00(+0.03%)
Nov 15, 2004	16.20	16.31	16.01	16.27	538,993	+0.16(+0.99%)
Nov 12, 2004	15.50	16.24	15.50	16.11	947,501	+0.59(+3.81%)
Nov 11, 2004	15.51	15.65	15.33	15.52	279,181	+0.00(+0.03%)
Nov 10, 2004	15.16	15.67	15.11	15.51	583,417	+0.45(+3.00%)
Nov 09, 2004	15.41	15.41	15.04	15.06	313,282	-0.22(-1.47%)
Nov 08, 2004	15.48	15.48	15.23	15.29	152,523	-0.13(-0.84%)
Nov 05, 2004	15.47	15.89	15.30	15.42	269,438	-0.05(-0.33%)
Nov 04, 2004	15.18	15.50	14.98	15.47	257,376	+0.32(+2.11%)
Nov 03, 2004	15.06	15.39	14.88	15.15	512,664	+0.12(+0.83%)
Nov 02, 2004	15.01	15.10	14.86	15.02	684,210	+0.06(+0.43%)

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.