Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.68	16.68	16.57	16.57	71,899	+0.09(+0.53%)
Jan 28, 2005	16.54	16.54	16.45	16.48	32,917	+0.16(+0.99%)
Jan 27, 2005	16.23	16.38	16.05	16.32	37,249	+0.10(+0.64%)
Jan 26, 2005	16.13	16.22	16.05	16.21	56,653	+0.10(+0.64%)
Jan 25, 2005	15.99	16.11	15.97	16.11	46,258	+0.02(+0.11%)
Jan 24, 2005	16.12	16.13	15.97	16.09	27,027	-0.03(-0.18%)
Jan 21, 2005	15.87	16.12	15.87	16.12	25,468	+0.39(+2.49%)
Jan 20, 2005	15.80	16.16	15.73	15.73	46,431	-0.13(-0.80%)
Jan 19, 2005	16.07	16.16	15.84	15.86	60,291	-0.20(-1.22%)
Jan 18, 2005	16.16	16.21	16.05	16.05	56,653	-0.03(-0.22%)
Jan 14, 2005	16.08	16.16	16.03	16.09	34,996	+0.07(+0.43%)
Jan 13, 2005	15.84	16.07	15.84	16.02	45,911	+0.32(+2.02%)
Jan 12, 2005	15.67	15.70	15.15	15.70	48,856	+0.02(+0.15%)
Jan 11, 2005	15.87	15.87	15.59	15.68	25,121	-0.23(-1.42%)
Jan 10, 2005	15.82	16.16	15.57	15.90	35,689	+0.40(+2.61%)
Jan 07, 2005	15.53	15.73	15.41	15.50	33,091	+0.06(+0.41%)
Jan 06, 2005	15.35	15.44	15.12	15.43	59,945	-0.03(-0.19%)
Jan 05, 2005	15.96	16.07	15.46	15.46	68,087	-0.64(-3.98%)
Jan 04, 2005	16.25	16.39	16.05	16.10	94,075	-0.15(-0.92%)
Jan 03, 2005	16.42	16.42	16.20	16.25	79,522	+0.09(+0.57%)
Dec 31, 2004	15.92	16.29	15.88	16.16	50,416	+0.38(+2.41%)
Dec 30, 2004	15.64	15.78	15.61	15.78	31,185	+0.14(+0.89%)
Dec 29, 2004	15.42	15.64	15.42	15.64	27,373	+0.25(+1.65%)
Dec 28, 2004	15.38	15.39	15.23	15.39	52,148	+0.10(+0.64%)
Dec 27, 2004	15.13	15.29	15.07	15.29	34,130	+0.17(+1.15%)
Dec 23, 2004	15.17	15.30	15.07	15.12	47,124	+0.03(+0.23%)
Dec 22, 2004	15.12	15.37	15.01	15.08	51,629	-0.14(-0.91%)
Dec 21, 2004	15.24	15.41	15.13	15.22	43,312	+0.38(+2.57%)
Dec 20, 2004	14.92	14.92	14.62	14.84	31,185	-0.10(-0.70%)
Dec 17, 2004	15.09	15.09	14.73	14.94	54,747	-0.24(-1.56%)
Dec 16, 2004	14.93	15.26	14.92	15.18	84,373	+0.23(+1.54%)
Dec 15, 2004	14.83	14.97	14.80	14.95	52,668	+0.26(+1.77%)
Dec 14, 2004	14.53	14.77	14.53	14.69	56,133	+0.38(+2.66%)
Dec 13, 2004	14.31	14.35	14.21	14.31	71,379	+0.14(+0.98%)
Dec 10, 2004	13.91	14.17	13.85	14.17	135,829	+0.33(+2.38%)
Dec 09, 2004	14.85	14.88	13.71	13.84	455,998	-1.05(-7.05%)
Dec 08, 2004	15.41	15.42	14.83	14.89	175,677	-0.66(-4.23%)
Dec 07, 2004	15.42	15.73	15.42	15.55	65,662	+0.20(+1.28%)
Dec 06, 2004	15.15	15.39	15.09	15.35	54,401	+0.06(+0.38%)
Dec 03, 2004	15.20	15.36	15.19	15.30	47,990	+0.01(+0.08%)
Dec 02, 2004	15.13	15.41	15.12	15.28	65,835	+0.16(+1.03%)
Dec 01, 2004	15.24	15.25	15.06	15.13	43,832	-0.14(-0.94%)
Nov 30, 2004	15.35	15.36	15.24	15.27	51,455	-0.17(-1.08%)
Nov 29, 2004	15.58	15.76	15.39	15.44	69,993	-0.12(-0.74%)
Nov 26, 2004	15.58	15.58	15.53	15.56	31,358	-0.10(-0.63%)
Nov 24, 2004	15.60	15.67	15.44	15.65	55,960	+0.06(+0.37%)
Nov 23, 2004	15.65	15.77	15.60	15.60	51,109	+0.06(+0.41%)
Nov 22, 2004	15.70	15.79	15.44	15.53	73,805	-0.20(-1.25%)
Nov 19, 2004	15.98	15.98	15.52	15.73	49,203	-0.31(-1.91%)
Nov 18, 2004	15.98	16.06	15.91	16.03	47,817	+0.00(+0.00%)
Nov 17, 2004	15.88	16.03	15.88	16.03	97,540	+0.19(+1.20%)
Nov 16, 2004	15.79	15.87	15.66	15.84	80,562	+0.09(+0.55%)
Nov 15, 2004	15.47	15.94	15.47	15.76	121,969	+0.30(+1.94%)
Nov 12, 2004	15.43	15.47	15.43	15.46	41,926	+0.07(+0.45%)
Nov 11, 2004	15.41	15.42	15.30	15.39	42,100	-0.05(-0.34%)
Nov 10, 2004	15.44	15.44	15.29	15.44	44,005	+0.04(+0.26%)
Nov 09, 2004	15.23	15.43	15.23	15.40	55,787	+0.14(+0.95%)
Nov 08, 2004	15.18	15.34	15.17	15.26	69,300	+0.16(+1.07%)
Nov 05, 2004	15.09	15.12	15.03	15.09	22,176	+0.09(+0.58%)
Nov 04, 2004	14.77	15.01	14.77	15.01	28,240	+0.18(+1.21%)
Nov 03, 2004	14.46	15.01	14.46	14.83	64,449	+0.42(+2.88%)
Nov 02, 2004	14.44	14.44	14.41	14.41	21,309	+0.02(+0.16%)

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.