Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.00	17.05	16.80	16.99	179,889	+0.15(+0.89%)
Jan 28, 2005	16.80	16.88	16.59	16.84	142,662	+0.17(+1.02%)
Jan 27, 2005	17.10	17.10	16.61	16.67	359,070	-0.42(-2.46%)
Jan 26, 2005	16.55	17.19	16.52	17.09	636,390	+0.81(+4.98%)
Jan 25, 2005	16.26	16.44	15.97	16.28	202,982	+0.28(+1.75%)
Jan 24, 2005	16.44	16.45	15.97	16.00	242,842	-0.32(-1.96%)
Jan 21, 2005	16.41	16.46	16.08	16.32	203,096	+0.12(+0.74%)
Jan 20, 2005	16.30	16.50	16.19	16.20	139,826	-0.05(-0.31%)
Jan 19, 2005	16.96	16.97	15.98	16.25	351,805	-0.56(-3.33%)
Jan 18, 2005	16.86	17.00	16.60	16.81	235,174	+0.01(+0.06%)
Jan 14, 2005	16.45	16.85	16.15	16.80	344,420	+0.31(+1.88%)
Jan 13, 2005	16.88	17.08	16.36	16.49	391,501	-0.53(-3.11%)
Jan 12, 2005	16.75	17.32	16.60	17.02	1,323,884	+0.27(+1.61%)
Jan 11, 2005	16.85	16.95	16.21	16.75	1,558,532	+0.00(+0.00%)
Jan 10, 2005	16.51	17.56	16.32	16.75	2,233,049	+0.92(+5.81%)
Jan 07, 2005	15.75	16.29	15.40	15.83	745,260	+0.38(+2.46%)
Jan 06, 2005	15.15	15.85	15.05	15.45	604,322	+0.47(+3.14%)
Jan 05, 2005	14.90	15.13	14.80	14.98	273,796	+0.05(+0.33%)
Jan 04, 2005	15.00	15.14	14.88	14.93	401,684	-0.15(-0.99%)
Jan 03, 2005	15.11	15.15	15.00	15.08	555,698	-0.02(-0.13%)
Dec 31, 2004	14.96	15.15	14.96	15.10	414,000	+0.10(+0.67%)
Dec 30, 2004	14.91	15.07	14.91	15.00	221,500	+0.05(+0.33%)
Dec 29, 2004	15.00	15.04	14.82	14.95	366,600	+0.01(+0.07%)
Dec 28, 2004	14.92	14.94	14.70	14.94	208,000	+0.14(+0.95%)
Dec 27, 2004	14.85	14.97	14.62	14.80	198,800	+0.05(+0.34%)
Dec 23, 2004	14.74	14.97	14.61	14.75	185,400	+0.14(+0.96%)
Dec 22, 2004	14.90	14.90	14.51	14.61	372,400	-0.14(-0.95%)
Dec 21, 2004	14.67	14.84	14.50	14.75	319,300	+0.15(+1.03%)
Dec 20, 2004	14.75	14.80	14.45	14.60	583,000	+0.11(+0.76%)
Dec 17, 2004	15.00	15.09	14.44	14.49	1,987,000	-0.44(-2.95%)
Dec 16, 2004	15.01	15.08	14.78	14.93	641,500	-0.07(-0.47%)
Dec 15, 2004	14.87	15.04	14.75	15.00	482,900	+0.15(+1.01%)
Dec 14, 2004	14.90	14.90	14.66	14.85	270,500	-0.01(-0.07%)
Dec 13, 2004	15.06	15.06	14.79	14.86	241,300	-0.18(-1.20%)
Dec 10, 2004	14.91	15.05	14.83	15.04	172,800	+0.04(+0.27%)
Dec 09, 2004	14.85	15.03	14.75	15.00	133,600	-0.04(-0.30%)
Dec 08, 2004	14.50	15.05	14.50	15.04	351,200	+0.54(+3.76%)
Dec 07, 2004	14.98	15.05	14.26	14.50	281,600	-0.48(-3.20%)
Dec 06, 2004	15.10	15.15	14.91	14.98	173,200	-0.13(-0.86%)
Dec 03, 2004	15.20	15.20	14.96	15.11	470,700	-0.02(-0.13%)
Dec 02, 2004	14.87	15.20	14.77	15.13	650,900	+0.18(+1.20%)
Dec 01, 2004	14.69	15.05	14.65	14.95	864,900	+0.20(+1.36%)
Nov 30, 2004	14.57	14.77	14.50	14.75	240,400	+0.05(+0.34%)
Nov 29, 2004	14.56	14.70	14.55	14.70	518,900	+0.13(+0.89%)
Nov 26, 2004	14.60	14.60	14.46	14.57	104,400	-0.02(-0.14%)
Nov 24, 2004	14.38	14.68	14.29	14.59	361,000	+0.23(+1.60%)
Nov 23, 2004	14.30	14.40	14.17	14.36	286,500	+0.04(+0.28%)
Nov 22, 2004	14.01	14.41	14.01	14.32	318,400	+0.27(+1.92%)
Nov 19, 2004	13.96	14.24	13.90	14.05	219,000	-0.05(-0.35%)
Nov 18, 2004	14.15	14.16	13.95	14.10	218,000	+0.00(+0.00%)
Nov 17, 2004	14.05	14.20	13.95	14.10	370,800	+0.13(+0.93%)
Nov 16, 2004	13.95	14.04	13.88	13.97	175,100	-0.07(-0.50%)
Nov 15, 2004	14.04	14.08	13.80	14.04	260,000	+0.09(+0.65%)
Nov 12, 2004	14.00	14.10	13.90	13.95	176,200	-0.11(-0.78%)
Nov 11, 2004	13.67	14.10	13.67	14.06	342,300	+0.26(+1.88%)
Nov 10, 2004	13.58	13.89	13.58	13.80	341,300	+0.08(+0.58%)
Nov 09, 2004	13.41	13.74	13.41	13.72	475,400	-0.13(-0.94%)
Nov 08, 2004	13.88	14.00	13.83	13.85	180,000	-0.10(-0.72%)
Nov 05, 2004	13.97	13.98	13.76	13.95	236,900	+0.07(+0.50%)
Nov 04, 2004	13.95	13.99	13.85	13.88	253,500	-0.05(-0.36%)
Nov 03, 2004	14.05	14.06	13.75	13.93	390,500	+0.17(+1.24%)
Nov 02, 2004	13.78	13.78	13.59	13.76	258,000	+0.03(+0.22%)

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.