Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.15	16.39	16.08	16.25	231,726	+0.18(+1.13%)
Jan 28, 2005	16.11	16.11	15.65	16.07	484,666	+0.04(+0.27%)
Jan 27, 2005	15.95	16.28	15.91	16.03	215,800	-0.12(-0.72%)
Jan 26, 2005	15.84	16.24	15.74	16.14	338,240	+0.22(+1.36%)
Jan 25, 2005	16.00	16.15	15.79	15.93	300,596	+0.01(+0.05%)
Jan 24, 2005	16.08	16.08	15.83	15.92	222,927	-0.15(-0.94%)
Jan 21, 2005	16.05	16.37	15.82	16.07	461,428	+0.01(+0.08%)
Jan 20, 2005	16.28	16.29	15.93	16.06	220,579	-0.27(-1.64%)
Jan 19, 2005	16.53	16.87	16.32	16.33	222,950	-0.28(-1.66%)
Jan 18, 2005	16.43	16.69	16.06	16.60	242,261	+0.05(+0.29%)
Jan 14, 2005	16.47	16.57	16.32	16.55	215,201	+0.14(+0.83%)
Jan 13, 2005	16.59	16.79	16.37	16.42	226,794	-0.24(-1.46%)
Jan 12, 2005	16.40	16.78	16.17	16.66	334,161	+0.21(+1.29%)
Jan 11, 2005	16.55	16.76	16.28	16.45	259,736	-0.19(-1.12%)
Jan 10, 2005	16.48	16.96	16.43	16.64	387,661	+0.01(+0.05%)
Jan 07, 2005	16.74	16.87	16.30	16.63	310,073	-0.22(-1.28%)
Jan 06, 2005	16.74	16.93	16.55	16.84	223,494	+0.25(+1.48%)
Jan 05, 2005	16.73	17.06	16.56	16.60	340,660	-0.17(-1.01%)
Jan 04, 2005	17.22	17.36	16.73	16.77	383,616	-0.35(-2.07%)
Jan 03, 2005	17.37	17.37	16.85	17.12	365,146	-0.19(-1.07%)
Dec 31, 2004	17.44	17.50	17.29	17.31	162,311	-0.17(-0.96%)
Dec 30, 2004	17.44	17.61	17.33	17.47	202,832	+0.06(+0.32%)
Dec 29, 2004	17.44	17.48	17.09	17.42	292,902	-0.01(-0.07%)
Dec 28, 2004	16.89	17.43	16.87	17.43	396,170	+0.51(+2.99%)
Dec 27, 2004	17.20	17.32	16.72	16.93	116,234	-0.19(-1.13%)
Dec 23, 2004	17.12	17.31	17.01	17.12	102,805	-0.01(-0.08%)
Dec 22, 2004	17.05	17.28	16.86	17.13	131,748	+0.10(+0.56%)
Dec 21, 2004	16.99	17.13	16.76	17.04	171,573	+0.30(+1.81%)
Dec 20, 2004	16.68	16.95	16.63	16.74	161,154	-0.08(-0.46%)
Dec 17, 2004	16.76	16.99	16.68	16.81	281,788	-0.04(-0.26%)
Dec 16, 2004	17.06	17.06	16.67	16.86	169,952	-0.31(-1.79%)
Dec 15, 2004	16.96	17.16	16.77	17.16	250,529	+0.11(+0.63%)
Dec 14, 2004	16.43	17.12	16.43	17.06	375,100	+0.46(+2.78%)
Dec 13, 2004	16.56	16.63	16.30	16.59	473,969	-0.05(-0.29%)
Dec 10, 2004	15.85	16.87	15.85	16.64	437,848	+0.47(+2.91%)
Dec 09, 2004	15.99	16.50	15.38	16.17	989,848	-0.06(-0.40%)
Dec 08, 2004	16.10	16.33	15.82	16.23	222,281	+0.43(+2.70%)
Dec 07, 2004	16.14	16.16	15.55	15.81	403,348	-0.17(-1.08%)
Dec 06, 2004	16.75	16.75	15.98	15.98	331,107	-0.60(-3.65%)
Dec 03, 2004	16.68	16.76	16.50	16.58	235,248	+0.08(+0.50%)
Dec 02, 2004	16.76	16.81	16.50	16.50	263,033	-0.30(-1.77%)
Dec 01, 2004	16.53	16.98	16.25	16.80	291,513	+0.36(+2.21%)
Nov 30, 2004	16.16	16.46	16.03	16.44	195,422	+0.00(+0.00%)
Nov 29, 2004	16.41	16.61	16.13	16.44	268,127	+0.04(+0.26%)
Nov 26, 2004	16.56	16.56	16.39	16.39	101,647	-0.06(-0.39%)
Nov 24, 2004	16.31	16.67	16.31	16.46	102,110	-0.04(-0.24%)
Nov 23, 2004	16.29	16.55	16.08	16.50	197,506	+0.31(+1.89%)
Nov 22, 2004	15.94	16.27	15.87	16.19	208,620	+0.21(+1.32%)
Nov 19, 2004	16.17	16.30	15.94	15.98	125,959	-0.35(-2.17%)
Nov 18, 2004	16.16	16.40	16.07	16.33	87,986	-0.02(-0.11%)
Nov 17, 2004	16.20	16.41	15.99	16.35	153,513	+0.30(+1.86%)
Nov 16, 2004	16.35	16.45	16.05	16.05	156,523	-0.39(-2.39%)
Nov 15, 2004	16.22	16.57	16.12	16.45	199,127	-0.01(-0.08%)
Nov 12, 2004	16.47	16.47	16.16	16.46	171,110	-0.01(-0.05%)
Nov 11, 2004	16.12	16.50	16.11	16.47	165,321	+0.29(+1.76%)
Nov 10, 2004	16.24	16.36	15.97	16.18	165,553	-0.11(-0.69%)
Nov 09, 2004	15.80	16.30	15.80	16.30	143,325	+0.35(+2.19%)
Nov 08, 2004	16.06	16.20	15.85	15.95	228,764	-0.04(-0.27%)
Nov 05, 2004	15.93	16.21	15.88	15.99	346,157	+0.06(+0.41%)
Nov 04, 2004	15.66	15.93	15.44	15.92	373,479	+0.27(+1.71%)
Nov 03, 2004	15.29	15.73	15.13	15.66	410,989	+0.52(+3.42%)
Nov 02, 2004	14.99	15.38	14.99	15.14	203,758	+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.