Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.48	14.78	14.37	14.50	118,535	+0.14(+0.97%)
Jan 28, 2005	14.35	14.50	14.19	14.37	120,308	-0.03(-0.24%)
Jan 27, 2005	14.32	14.47	14.25	14.40	86,554	+0.09(+0.65%)
Jan 26, 2005	14.33	14.33	14.10	14.31	107,919	+0.09(+0.65%)
Jan 25, 2005	14.24	14.30	14.04	14.21	102,234	+0.10(+0.70%)
Jan 24, 2005	14.47	14.47	14.12	14.12	79,220	-0.21(-1.46%)
Jan 21, 2005	14.35	14.40	14.13	14.32	108,994	+0.09(+0.61%)
Jan 20, 2005	14.39	14.56	14.20	14.24	139,514	-0.08(-0.53%)
Jan 19, 2005	14.64	14.64	14.24	14.31	145,223	-0.21(-1.48%)
Jan 18, 2005	14.39	14.62	14.30	14.53	151,418	+0.08(+0.56%)
Jan 14, 2005	14.48	14.50	14.21	14.45	93,883	+0.17(+1.22%)
Jan 13, 2005	14.49	14.53	14.15	14.27	187,174	-0.21(-1.44%)
Jan 12, 2005	14.65	14.65	14.25	14.48	128,139	-0.05(-0.36%)
Jan 11, 2005	14.65	14.67	14.27	14.53	185,502	+0.05(+0.36%)
Jan 10, 2005	14.24	14.66	14.05	14.48	244,650	+0.46(+3.27%)
Jan 07, 2005	14.37	14.37	14.02	14.02	164,291	-0.23(-1.63%)
Jan 06, 2005	14.24	14.41	14.24	14.25	122,521	-0.02(-0.12%)
Jan 05, 2005	14.50	14.60	14.24	14.27	254,492	-0.23(-1.60%)
Jan 04, 2005	14.69	14.79	14.50	14.50	223,324	-0.19(-1.26%)
Jan 03, 2005	14.82	14.83	14.52	14.69	272,519	-0.12(-0.82%)
Dec 31, 2004	14.67	14.81	14.55	14.81	301,633	+0.08(+0.51%)
Dec 30, 2004	14.68	14.74	14.56	14.74	169,087	+0.06(+0.40%)
Dec 29, 2004	14.53	14.73	14.53	14.68	107,209	+0.12(+0.84%)
Dec 28, 2004	14.53	14.72	14.52	14.56	134,614	-0.10(-0.71%)
Dec 27, 2004	14.67	14.72	14.50	14.66	149,093	+0.02(+0.16%)
Dec 23, 2004	14.79	14.79	14.52	14.64	58,430	-0.05(-0.32%)
Dec 22, 2004	14.78	14.79	14.61	14.68	99,108	+0.01(+0.04%)
Dec 21, 2004	14.50	14.72	14.50	14.68	157,711	+0.17(+1.16%)
Dec 20, 2004	14.50	14.57	14.50	14.51	97,729	-0.05(-0.32%)
Dec 17, 2004	14.59	14.59	14.50	14.56	152,885	+0.05(+0.36%)
Dec 16, 2004	14.59	14.69	14.50	14.50	184,771	-0.17(-1.19%)
Dec 15, 2004	14.73	14.74	14.60	14.68	160,813	-0.05(-0.35%)
Dec 14, 2004	14.68	14.76	14.60	14.73	152,712	+0.10(+0.67%)
Dec 13, 2004	14.77	14.79	14.61	14.63	175,981	-0.03(-0.24%)
Dec 10, 2004	14.61	14.70	14.50	14.67	145,301	+0.08(+0.52%)
Dec 09, 2004	14.63	14.74	14.50	14.59	193,907	-0.04(-0.28%)
Dec 08, 2004	14.77	14.82	14.61	14.63	1,265,998	-0.13(-0.90%)
Dec 07, 2004	15.17	15.28	14.74	14.77	266,643	-0.45(-2.94%)
Dec 06, 2004	14.94	15.32	14.92	15.21	93,420	+0.24(+1.59%)
Dec 03, 2004	15.32	15.46	14.97	14.97	81,871	-0.34(-2.20%)
Dec 02, 2004	15.67	15.77	15.29	15.31	142,198	-0.56(-3.55%)
Dec 01, 2004	15.55	15.87	15.55	15.87	112,207	+0.25(+1.60%)
Nov 30, 2004	15.64	15.64	15.47	15.62	47,399	+0.03(+0.22%)
Nov 29, 2004	15.66	15.66	15.39	15.59	108,243	-0.01(-0.04%)
Nov 26, 2004	15.46	15.66	15.46	15.60	7,583	+0.09(+0.60%)
Nov 24, 2004	15.66	15.71	15.50	15.50	61,360	-0.16(-1.00%)
Nov 23, 2004	15.66	15.66	15.44	15.66	77,735	+0.01(+0.04%)
Nov 22, 2004	15.12	15.65	15.12	15.65	89,628	+0.50(+3.33%)
Nov 19, 2004	15.31	15.37	15.15	15.15	36,713	-0.33(-2.14%)
Nov 18, 2004	15.24	15.48	15.24	15.48	36,023	+0.01(+0.07%)
Nov 17, 2004	15.40	15.54	15.32	15.47	63,084	+0.14(+0.91%)
Nov 16, 2004	15.60	15.60	15.33	15.33	42,918	-0.25(-1.60%)
Nov 15, 2004	15.51	15.58	15.39	15.58	43,607	-0.05(-0.30%)
Nov 12, 2004	15.64	15.64	15.48	15.62	39,126	-0.06(-0.41%)
Nov 11, 2004	15.47	15.69	15.47	15.69	120,653	+0.14(+0.90%)
Nov 10, 2004	15.21	15.61	15.21	15.55	50,329	+0.16(+1.02%)
Nov 09, 2004	15.37	15.49	15.37	15.39	35,161	+0.00(+0.00%)
Nov 08, 2004	15.44	15.46	15.39	15.39	20,338	-0.07(-0.45%)
Nov 05, 2004	15.34	15.46	15.26	15.46	47,744	+0.19(+1.25%)
Nov 04, 2004	15.11	15.37	15.11	15.27	60,499	-0.02(-0.11%)
Nov 03, 2004	15.08	15.32	15.06	15.29	49,295	+0.29(+1.93%)
Nov 02, 2004	15.24	15.32	14.99	15.00	51,019	-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.