Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.82	15.03	14.69	14.96	713,138	+0.14(+0.94%)
Jan 28, 2005	14.88	14.92	14.61	14.82	565,417	-0.05(-0.34%)
Jan 27, 2005	14.99	15.03	14.81	14.87	525,030	-0.12(-0.78%)
Jan 26, 2005	15.21	15.23	14.92	14.99	899,055	-0.14(-0.92%)
Jan 25, 2005	15.23	15.27	14.96	15.13	1,119,746	+0.55(+3.76%)
Jan 24, 2005	14.69	14.76	14.50	14.58	662,346	-0.09(-0.65%)
Jan 21, 2005	14.59	14.83	14.56	14.67	661,524	+0.09(+0.60%)
Jan 20, 2005	14.75	14.81	14.54	14.59	698,489	-0.25(-1.67%)
Jan 19, 2005	14.93	14.94	14.78	14.84	485,465	-0.09(-0.59%)
Jan 18, 2005	14.90	15.08	14.84	14.92	656,733	-0.15(-0.97%)
Jan 14, 2005	14.82	15.08	14.82	15.07	726,965	+0.28(+1.93%)
Jan 13, 2005	14.63	15.03	14.51	14.78	741,066	+0.17(+1.15%)
Jan 12, 2005	14.63	14.64	14.43	14.62	654,679	+0.04(+0.30%)
Jan 11, 2005	14.73	14.73	14.44	14.57	1,027,061	-0.15(-1.04%)
Jan 10, 2005	14.62	14.80	14.56	14.73	895,358	+0.16(+1.10%)
Jan 07, 2005	14.61	14.72	14.39	14.56	797,197	+0.00(+0.00%)
Jan 06, 2005	14.43	14.56	14.30	14.56	1,140,007	+0.15(+1.01%)
Jan 05, 2005	14.24	14.57	14.14	14.42	2,635,695	+0.27(+1.91%)
Jan 04, 2005	13.70	14.21	13.66	14.15	1,889,289	+0.32(+2.32%)
Jan 03, 2005	14.36	14.38	13.83	13.83	1,011,864	-0.47(-3.32%)
Dec 31, 2004	14.46	14.54	14.30	14.30	670,971	-0.05(-0.36%)
Dec 30, 2004	14.54	14.54	14.30	14.35	1,089,900	-0.18(-1.26%)
Dec 29, 2004	14.54	14.60	14.39	14.54	1,082,370	+0.00(+0.00%)
Dec 28, 2004	14.46	14.59	14.40	14.54	1,160,133	+0.07(+0.50%)
Dec 27, 2004	14.44	14.58	14.37	14.46	782,685	+0.06(+0.41%)
Dec 23, 2004	14.48	14.50	14.37	14.40	474,375	+0.01(+0.05%)
Dec 22, 2004	14.40	14.50	14.28	14.40	1,381,508	+0.11(+0.77%)
Dec 21, 2004	14.10	14.34	13.99	14.29	2,576,278	+0.27(+1.93%)
Dec 20, 2004	13.92	14.42	13.92	14.02	2,639,665	-0.09(-0.62%)
Dec 17, 2004	14.68	14.92	14.10	14.10	15,924,516	-0.88(-5.85%)
Dec 16, 2004	14.79	15.30	14.74	14.98	1,892,848	+0.51(+3.53%)
Dec 15, 2004	14.43	14.68	14.27	14.47	1,248,710	+0.05(+0.35%)
Dec 14, 2004	14.48	14.62	14.30	14.42	934,650	-0.28(-1.89%)
Dec 13, 2004	14.50	14.74	14.50	14.70	761,739	+0.17(+1.16%)
Dec 10, 2004	14.39	14.64	14.25	14.53	713,275	+0.14(+0.96%)
Dec 09, 2004	13.94	14.49	13.33	14.39	2,144,206	-0.28(-1.94%)
Dec 08, 2004	14.86	14.92	14.38	14.67	617,578	-0.23(-1.52%)
Dec 07, 2004	15.14	15.31	14.90	14.90	724,090	-0.21(-1.40%)
Dec 06, 2004	15.32	15.36	15.08	15.11	816,364	-0.20(-1.29%)
Dec 03, 2004	15.33	15.66	15.27	15.31	913,293	+0.02(+0.14%)
Dec 02, 2004	15.68	15.68	14.95	15.29	1,109,615	-0.40(-2.56%)
Dec 01, 2004	15.78	15.95	15.67	15.69	432,756	-0.02(-0.14%)
Nov 30, 2004	15.76	15.96	15.67	15.71	690,548	+0.02(+0.14%)
Nov 29, 2004	16.05	16.07	15.38	15.69	630,584	-0.26(-1.60%)
Nov 26, 2004	15.70	16.03	15.70	15.95	424,816	+0.39(+2.49%)
Nov 24, 2004	15.43	15.67	15.43	15.56	441,244	+0.20(+1.28%)
Nov 23, 2004	15.38	15.52	15.23	15.36	838,406	-0.15(-0.94%)
Nov 22, 2004	15.19	15.56	15.03	15.51	1,135,763	+0.30(+1.97%)
Nov 19, 2004	15.34	15.40	15.16	15.21	395,792	-0.21(-1.37%)
Nov 18, 2004	15.41	15.43	15.22	15.42	560,489	+0.01(+0.05%)
Nov 17, 2004	15.49	15.77	15.34	15.41	736,685	+0.03(+0.19%)
Nov 16, 2004	15.65	15.65	15.38	15.38	1,090,311	-0.19(-1.22%)
Nov 15, 2004	15.73	15.89	15.50	15.57	454,387	-0.16(-1.02%)
Nov 12, 2004	15.41	15.83	15.40	15.73	513,119	+0.21(+1.36%)
Nov 11, 2004	15.52	15.57	15.35	15.52	708,620	+0.07(+0.47%)
Nov 10, 2004	15.70	15.70	15.43	15.45	494,090	-0.18(-1.12%)
Nov 09, 2004	15.38	15.67	15.30	15.62	635,649	+0.32(+2.10%)
Nov 08, 2004	15.41	15.41	15.17	15.30	448,363	+0.06(+0.38%)
Nov 05, 2004	15.53	15.64	15.13	15.24	674,530	-0.28(-1.83%)
Nov 04, 2004	14.90	15.53	14.89	15.53	1,043,626	+0.73(+4.94%)
Nov 03, 2004	14.90	14.93	14.64	14.80	839,638	+0.21(+1.45%)
Nov 02, 2004	14.72	14.74	14.45	14.59	849,358	+0.04(+0.25%)

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.