Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.82	15.91	15.37	15.89	19,756	+0.35(+2.28%)
Jan 28, 2005	15.33	15.74	15.22	15.54	9,436	-0.32(-2.00%)
Jan 27, 2005	15.32	15.88	15.30	15.86	3,460	+0.09(+0.57%)
Jan 26, 2005	15.56	15.77	15.15	15.77	6,271	+0.54(+3.58%)
Jan 25, 2005	15.66	15.81	15.22	15.22	5,330	-0.14(-0.89%)
Jan 24, 2005	15.47	15.82	15.29	15.36	5,339	+0.14(+0.91%)
Jan 21, 2005	15.42	15.85	15.22	15.22	13,095	-0.29(-1.87%)
Jan 20, 2005	15.53	15.68	15.23	15.51	9,788	-0.13(-0.83%)
Jan 19, 2005	15.58	16.09	15.58	15.64	23,184	-0.31(-1.95%)
Jan 18, 2005	15.24	16.02	15.24	15.95	19,074	+0.55(+3.56%)
Jan 14, 2005	15.93	15.93	15.36	15.40	31,414	-0.29(-1.84%)
Jan 13, 2005	16.02	16.02	15.40	15.69	63,868	-0.05(-0.32%)
Jan 12, 2005	15.71	15.88	15.56	15.74	24,355	+0.00(+0.00%)
Jan 11, 2005	15.51	15.82	15.28	15.74	55,336	+0.11(+0.69%)
Jan 10, 2005	15.74	16.05	15.58	15.63	27,681	-0.51(-3.13%)
Jan 07, 2005	16.14	16.14	15.53	16.14	26,793	+0.09(+0.54%)
Jan 06, 2005	16.25	16.47	16.05	16.05	21,512	-0.40(-2.45%)
Jan 05, 2005	16.23	16.70	16.23	16.46	25,839	+0.32(+1.97%)
Jan 04, 2005	16.94	17.27	16.05	16.14	28,636	-0.68(-4.03%)
Jan 03, 2005	16.95	17.21	16.67	16.82	42,211	-0.06(-0.38%)
Dec 31, 2004	17.32	17.32	16.77	16.88	116,981	-0.38(-2.17%)
Dec 30, 2004	17.29	17.32	17.06	17.26	71,935	+0.19(+1.14%)
Dec 29, 2004	16.95	17.29	16.95	17.06	76,924	+0.18(+1.07%)
Dec 28, 2004	16.48	16.95	16.28	16.88	45,600	+0.82(+5.07%)
Dec 27, 2004	16.77	16.77	16.05	16.07	5,544	-0.30(-1.81%)
Dec 23, 2004	16.64	16.71	16.36	16.36	3,880	-0.23(-1.39%)
Dec 22, 2004	16.41	16.64	16.32	16.59	8,039	+0.00(+0.00%)
Dec 21, 2004	16.51	16.59	16.38	16.59	9,702	+0.27(+1.64%)
Dec 20, 2004	16.23	16.72	16.22	16.33	30,215	+0.09(+0.58%)
Dec 17, 2004	15.80	16.23	15.80	16.23	23,562	+0.21(+1.31%)
Dec 16, 2004	16.47	16.47	16.02	16.02	19,681	-0.63(-3.77%)
Dec 15, 2004	16.96	17.09	16.49	16.65	41,996	-0.40(-2.37%)
Dec 14, 2004	17.14	17.31	17.00	17.06	15,662	-0.15(-0.88%)
Dec 13, 2004	16.55	17.21	16.11	17.21	23,008	+0.85(+5.21%)
Dec 10, 2004	15.80	16.36	15.80	16.36	42,274	-0.19(-1.13%)
Dec 09, 2004	15.89	16.59	15.89	16.54	18,018	+0.06(+0.35%)
Dec 08, 2004	15.61	16.49	15.60	16.49	22,176	+0.63(+4.01%)
Dec 07, 2004	16.64	16.90	15.84	15.85	25,918	-1.00(-5.95%)
Dec 06, 2004	16.95	17.19	16.85	16.85	8,177	-0.30(-1.72%)
Dec 03, 2004	17.32	17.48	17.15	17.15	19,404	-0.35(-1.98%)
Dec 02, 2004	16.96	17.50	16.96	17.50	24,948	+0.18(+1.04%)
Dec 01, 2004	17.18	17.39	17.11	17.32	42,689	+0.13(+0.76%)
Nov 30, 2004	17.18	17.32	17.18	17.19	6,930	-0.10(-0.58%)
Nov 29, 2004	16.92	17.32	16.92	17.29	14,276	+0.01(+0.04%)
Nov 26, 2004	17.52	17.52	17.28	17.28	3,326	-0.22(-1.24%)
Nov 24, 2004	17.24	17.51	17.16	17.50	31,601	+0.25(+1.46%)
Nov 23, 2004	16.62	17.24	16.59	17.24	20,097	+0.62(+3.73%)
Nov 22, 2004	15.94	16.88	15.81	16.62	27,443	+0.83(+5.25%)
Nov 19, 2004	15.87	16.25	15.79	15.79	10,533	-0.25(-1.57%)
Nov 18, 2004	16.60	16.67	15.91	16.05	13,028	-0.55(-3.30%)
Nov 17, 2004	17.11	17.21	16.59	16.59	9,702	-0.14(-0.86%)
Nov 16, 2004	16.75	17.21	16.72	16.74	15,384	-0.47(-2.73%)
Nov 15, 2004	17.03	17.32	16.60	17.21	39,363	+0.00(+0.00%)
Nov 12, 2004	16.46	17.30	16.46	17.21	36,452	+0.55(+3.29%)
Nov 11, 2004	16.61	16.75	16.20	16.66	11,781	+0.48(+2.99%)
Nov 10, 2004	15.81	16.59	15.81	16.18	34,512	+0.17(+1.08%)
Nov 09, 2004	15.92	16.00	15.71	16.00	7,900	+0.27(+1.70%)
Nov 08, 2004	15.84	16.03	15.59	15.74	10,118	-0.25(-1.53%)
Nov 05, 2004	15.98	16.12	15.57	15.98	47,402	+0.00(+0.00%)
Nov 04, 2004	15.75	15.98	15.75	15.98	22,315	+0.11(+0.68%)
Nov 03, 2004	15.81	15.97	15.26	15.87	24,810	+0.24(+1.52%)
Nov 02, 2004	15.97	15.97	15.63	15.63	9,009	-0.30(-1.90%)

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.