Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.11	16.35	16.04	16.21	232,307	+0.18(+1.13%)
Jan 28, 2005	16.07	16.07	15.61	16.03	485,882	+0.04(+0.27%)
Jan 27, 2005	15.91	16.24	15.87	15.99	216,342	-0.12(-0.72%)
Jan 26, 2005	15.80	16.20	15.70	16.10	339,089	+0.22(+1.36%)
Jan 25, 2005	15.96	16.11	15.75	15.89	301,350	+0.01(+0.05%)
Jan 24, 2005	16.04	16.04	15.79	15.88	223,487	-0.15(-0.94%)
Jan 21, 2005	16.01	16.33	15.78	16.03	462,586	+0.01(+0.08%)
Jan 20, 2005	16.24	16.25	15.89	16.02	221,133	-0.27(-1.64%)
Jan 19, 2005	16.49	16.83	16.28	16.28	223,510	-0.28(-1.66%)
Jan 18, 2005	16.39	16.65	16.02	16.56	242,869	+0.05(+0.29%)
Jan 14, 2005	16.43	16.53	16.28	16.51	215,741	+0.14(+0.83%)
Jan 13, 2005	16.55	16.75	16.33	16.38	227,363	-0.24(-1.46%)
Jan 12, 2005	16.36	16.74	16.12	16.62	334,999	+0.21(+1.29%)
Jan 11, 2005	16.50	16.72	16.24	16.41	260,387	-0.19(-1.12%)
Jan 10, 2005	16.44	16.91	16.39	16.59	388,634	+0.01(+0.05%)
Jan 07, 2005	16.69	16.83	16.26	16.59	310,851	-0.22(-1.28%)
Jan 06, 2005	16.70	16.89	16.51	16.80	224,055	+0.25(+1.48%)
Jan 05, 2005	16.69	17.01	16.52	16.56	341,515	-0.17(-1.00%)
Jan 04, 2005	17.18	17.31	16.69	16.72	384,579	-0.35(-2.07%)
Jan 03, 2005	17.33	17.33	16.81	17.08	366,062	-0.19(-1.07%)
Dec 31, 2004	17.40	17.46	17.25	17.26	162,719	-0.17(-0.96%)
Dec 30, 2004	17.40	17.56	17.29	17.43	203,341	+0.06(+0.32%)
Dec 29, 2004	17.40	17.43	17.05	17.37	293,637	-0.01(-0.07%)
Dec 28, 2004	16.84	17.39	16.83	17.39	397,164	+0.50(+2.99%)
Dec 27, 2004	17.15	17.28	16.68	16.88	116,526	-0.19(-1.13%)
Dec 23, 2004	17.07	17.26	16.96	17.08	103,063	-0.01(-0.08%)
Dec 22, 2004	17.00	17.23	16.81	17.09	132,078	+0.09(+0.56%)
Dec 21, 2004	16.94	17.09	16.72	17.00	172,004	+0.30(+1.81%)
Dec 20, 2004	16.64	16.90	16.59	16.69	161,558	-0.08(-0.46%)
Dec 17, 2004	16.72	16.94	16.64	16.77	282,495	-0.04(-0.26%)
Dec 16, 2004	17.02	17.02	16.62	16.81	170,379	-0.31(-1.79%)
Dec 15, 2004	16.92	17.12	16.73	17.12	251,158	+0.11(+0.63%)
Dec 14, 2004	16.39	17.07	16.39	17.01	376,041	+0.46(+2.78%)
Dec 13, 2004	16.52	16.59	16.26	16.55	475,158	-0.05(-0.29%)
Dec 10, 2004	15.81	16.83	15.81	16.60	438,947	+0.47(+2.91%)
Dec 09, 2004	15.95	16.46	15.35	16.13	992,332	-0.06(-0.40%)
Dec 08, 2004	16.06	16.29	15.78	16.19	222,839	+0.43(+2.70%)
Dec 07, 2004	16.10	16.12	15.51	15.77	404,360	-0.17(-1.08%)
Dec 06, 2004	16.71	16.71	15.94	15.94	331,938	-0.60(-3.65%)
Dec 03, 2004	16.63	16.72	16.46	16.54	235,838	+0.08(+0.50%)
Dec 02, 2004	16.72	16.77	16.46	16.46	263,693	-0.30(-1.77%)
Dec 01, 2004	16.49	16.93	16.21	16.76	292,244	+0.36(+2.21%)
Nov 30, 2004	16.12	16.42	15.99	16.40	195,913	+0.00(+0.00%)
Nov 29, 2004	16.37	16.57	16.09	16.40	268,800	+0.04(+0.26%)
Nov 26, 2004	16.52	16.52	16.35	16.35	101,902	-0.06(-0.39%)
Nov 24, 2004	16.27	16.62	16.27	16.42	102,366	-0.04(-0.24%)
Nov 23, 2004	16.25	16.51	16.04	16.46	198,002	+0.31(+1.89%)
Nov 22, 2004	15.90	16.23	15.83	16.15	209,144	+0.21(+1.32%)
Nov 19, 2004	16.13	16.26	15.90	15.94	126,275	-0.35(-2.17%)
Nov 18, 2004	16.12	16.36	16.03	16.29	88,207	-0.02(-0.11%)
Nov 17, 2004	16.16	16.37	15.95	16.31	153,898	+0.30(+1.86%)
Nov 16, 2004	16.31	16.41	16.01	16.01	156,916	-0.39(-2.39%)
Nov 15, 2004	16.18	16.53	16.08	16.41	199,627	-0.01(-0.08%)
Nov 12, 2004	16.43	16.43	16.12	16.42	171,539	-0.01(-0.05%)
Nov 11, 2004	16.08	16.46	16.07	16.43	165,736	+0.28(+1.76%)
Nov 10, 2004	16.20	16.32	15.93	16.14	165,969	-0.11(-0.69%)
Nov 09, 2004	15.76	16.25	15.76	16.25	143,685	+0.35(+2.19%)
Nov 08, 2004	16.02	16.16	15.81	15.91	229,338	-0.04(-0.27%)
Nov 05, 2004	15.89	16.17	15.84	15.95	347,026	+0.06(+0.41%)
Nov 04, 2004	15.62	15.89	15.40	15.88	374,416	+0.27(+1.71%)
Nov 03, 2004	15.25	15.69	15.10	15.62	412,020	+0.52(+3.42%)
Nov 02, 2004	14.95	15.35	14.95	15.10	204,269	+0.05(+0.34%)

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.