Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.55	14.85	14.44	14.58	117,935	+0.14(+0.97%)
Jan 28, 2005	14.42	14.58	14.26	14.44	119,700	-0.04(-0.24%)
Jan 27, 2005	14.40	14.54	14.32	14.47	86,117	+0.09(+0.65%)
Jan 26, 2005	14.40	14.40	14.17	14.38	107,373	+0.09(+0.65%)
Jan 25, 2005	14.32	14.37	14.11	14.29	101,717	+0.10(+0.70%)
Jan 24, 2005	14.54	14.54	14.19	14.19	78,820	-0.21(-1.46%)
Jan 21, 2005	14.43	14.47	14.20	14.40	108,443	+0.09(+0.61%)
Jan 20, 2005	14.46	14.64	14.27	14.31	138,809	-0.08(-0.53%)
Jan 19, 2005	14.72	14.72	14.31	14.39	144,489	-0.22(-1.48%)
Jan 18, 2005	14.46	14.69	14.37	14.60	150,652	+0.08(+0.56%)
Jan 14, 2005	14.55	14.57	14.29	14.52	93,408	+0.17(+1.22%)
Jan 13, 2005	14.57	14.60	14.22	14.34	186,227	-0.21(-1.44%)
Jan 12, 2005	14.72	14.72	14.32	14.55	127,490	-0.05(-0.36%)
Jan 11, 2005	14.72	14.75	14.34	14.61	184,564	+0.05(+0.36%)
Jan 10, 2005	14.31	14.74	14.12	14.55	243,413	+0.46(+3.27%)
Jan 07, 2005	14.44	14.44	14.09	14.09	163,460	-0.23(-1.63%)
Jan 06, 2005	14.32	14.48	14.32	14.33	121,902	-0.02(-0.12%)
Jan 05, 2005	14.58	14.68	14.32	14.34	253,205	-0.23(-1.60%)
Jan 04, 2005	14.76	14.86	14.58	14.58	222,194	-0.19(-1.26%)
Jan 03, 2005	14.89	14.90	14.59	14.76	271,141	-0.12(-0.82%)
Dec 31, 2004	14.74	14.89	14.62	14.89	300,107	+0.08(+0.51%)
Dec 30, 2004	14.75	14.81	14.64	14.81	168,231	+0.06(+0.40%)
Dec 29, 2004	14.60	14.81	14.60	14.75	106,666	+0.12(+0.84%)
Dec 28, 2004	14.60	14.79	14.60	14.63	133,933	-0.10(-0.71%)
Dec 27, 2004	14.74	14.79	14.58	14.74	148,338	+0.02(+0.16%)
Dec 23, 2004	14.87	14.87	14.60	14.71	58,135	-0.05(-0.32%)
Dec 22, 2004	14.85	14.87	14.68	14.76	98,606	+0.01(+0.04%)
Dec 21, 2004	14.58	14.79	14.58	14.75	156,913	+0.17(+1.16%)
Dec 20, 2004	14.58	14.64	14.58	14.58	97,234	-0.05(-0.32%)
Dec 17, 2004	14.67	14.67	14.57	14.63	152,111	+0.05(+0.36%)
Dec 16, 2004	14.66	14.76	14.58	14.58	183,837	-0.17(-1.19%)
Dec 15, 2004	14.81	14.81	14.67	14.75	160,000	-0.05(-0.35%)
Dec 14, 2004	14.76	14.83	14.68	14.81	151,940	+0.10(+0.67%)
Dec 13, 2004	14.84	14.87	14.69	14.71	175,091	-0.04(-0.24%)
Dec 10, 2004	14.68	14.78	14.58	14.74	144,566	+0.08(+0.52%)
Dec 09, 2004	14.71	14.81	14.58	14.67	192,926	-0.04(-0.28%)
Dec 08, 2004	14.84	14.90	14.68	14.71	1,259,594	-0.13(-0.90%)
Dec 07, 2004	15.25	15.35	14.81	14.84	265,295	-0.45(-2.94%)
Dec 06, 2004	15.02	15.40	14.99	15.29	92,947	+0.24(+1.59%)
Dec 03, 2004	15.39	15.53	15.05	15.05	81,457	-0.34(-2.20%)
Dec 02, 2004	15.75	15.85	15.37	15.39	141,479	-0.57(-3.55%)
Dec 01, 2004	15.63	15.95	15.63	15.95	111,640	+0.25(+1.60%)
Nov 30, 2004	15.72	15.72	15.55	15.70	47,159	+0.04(+0.22%)
Nov 29, 2004	15.74	15.74	15.46	15.67	107,695	-0.01(-0.04%)
Nov 26, 2004	15.54	15.74	15.54	15.67	7,545	+0.09(+0.60%)
Nov 24, 2004	15.74	15.79	15.58	15.58	61,050	-0.16(-1.00%)
Nov 23, 2004	15.74	15.74	15.52	15.74	77,342	+0.01(+0.04%)
Nov 22, 2004	15.20	15.73	15.20	15.73	89,174	+0.51(+3.33%)
Nov 19, 2004	15.39	15.45	15.23	15.23	36,527	-0.33(-2.14%)
Nov 18, 2004	15.31	15.56	15.31	15.56	35,841	+0.01(+0.07%)
Nov 17, 2004	15.48	15.62	15.39	15.55	62,765	+0.14(+0.91%)
Nov 16, 2004	15.67	15.68	15.41	15.41	42,701	-0.25(-1.60%)
Nov 15, 2004	15.59	15.66	15.46	15.66	43,387	-0.05(-0.30%)
Nov 12, 2004	15.72	15.72	15.56	15.70	38,928	-0.06(-0.41%)
Nov 11, 2004	15.55	15.77	15.55	15.77	120,043	+0.14(+0.90%)
Nov 10, 2004	15.29	15.69	15.29	15.63	50,075	+0.16(+1.02%)
Nov 09, 2004	15.45	15.57	15.45	15.47	34,983	+0.00(+0.00%)
Nov 08, 2004	15.52	15.53	15.47	15.47	20,235	-0.07(-0.45%)
Nov 05, 2004	15.42	15.54	15.34	15.54	47,502	+0.19(+1.25%)
Nov 04, 2004	15.19	15.45	15.19	15.35	60,193	-0.02(-0.11%)
Nov 03, 2004	15.16	15.39	15.14	15.37	49,046	+0.29(+1.93%)
Nov 02, 2004	15.32	15.39	15.07	15.07	50,761	-0.31(-2.05%)

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.