Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.61	15.66	15.61	15.63	503,005	+0.04(+0.28%)
Jan 28, 2005	15.58	15.61	15.54	15.59	461,662	-0.06(-0.36%)
Jan 27, 2005	15.58	15.65	15.56	15.64	464,533	+0.11(+0.74%)
Jan 26, 2005	15.51	15.54	15.49	15.53	505,302	+0.23(+1.51%)
Jan 25, 2005	15.33	15.39	15.30	15.30	238,870	+0.02(+0.11%)
Jan 24, 2005	15.29	15.31	15.25	15.28	238,295	+0.02(+0.16%)
Jan 21, 2005	15.23	15.33	15.22	15.25	535,161	+0.12(+0.82%)
Jan 20, 2005	15.13	15.20	15.11	15.13	621,292	-0.07(-0.47%)
Jan 19, 2005	15.31	15.31	15.20	15.20	483,482	-0.06(-0.38%)
Jan 18, 2005	15.19	15.27	15.16	15.26	693,068	-0.05(-0.33%)
Jan 14, 2005	15.25	15.32	15.25	15.31	293,994	-0.02(-0.10%)
Jan 13, 2005	15.38	15.39	15.31	15.33	442,713	-0.06(-0.42%)
Jan 12, 2005	15.29	15.39	15.28	15.39	403,667	+0.15(+0.98%)
Jan 11, 2005	15.22	15.26	15.21	15.24	808,483	-0.04(-0.26%)
Jan 10, 2005	15.25	15.30	15.22	15.28	290,548	+0.10(+0.67%)
Jan 07, 2005	15.32	15.33	15.15	15.18	434,100	-0.06(-0.37%)
Jan 06, 2005	15.19	15.23	15.18	15.23	380,699	+0.04(+0.24%)
Jan 05, 2005	15.19	15.24	15.18	15.20	552,387	-0.04(-0.29%)
Jan 04, 2005	15.54	15.54	15.15	15.24	837,768	-0.31(-2.02%)
Jan 03, 2005	15.64	15.65	15.54	15.56	890,595	-0.13(-0.85%)
Dec 31, 2004	15.65	15.71	15.64	15.69	869,923	+0.07(+0.44%)
Dec 30, 2004	15.51	15.63	15.51	15.62	392,757	+0.13(+0.83%)
Dec 29, 2004	15.50	15.51	15.46	15.49	622,440	-0.10(-0.67%)
Dec 28, 2004	15.59	15.61	15.57	15.60	1,665,200	+0.04(+0.27%)
Dec 27, 2004	15.48	15.57	15.48	15.56	792,405	+0.10(+0.68%)
Dec 23, 2004	15.38	15.46	15.35	15.45	838,916	-0.45(-2.83%)
Dec 22, 2004	15.90	15.92	15.87	15.90	1,020,366	+0.01(+0.08%)
Dec 21, 2004	15.77	15.89	15.77	15.89	1,087,548	+0.12(+0.75%)
Dec 20, 2004	15.68	15.77	15.68	15.77	587,988	+0.16(+1.02%)
Dec 17, 2004	15.53	15.62	15.52	15.61	436,397	+0.13(+0.81%)
Dec 16, 2004	15.53	15.56	15.47	15.49	389,886	-0.10(-0.67%)
Dec 15, 2004	15.50	15.59	15.50	15.59	631,627	+0.13(+0.86%)
Dec 14, 2004	15.39	15.46	15.39	15.46	677,564	+0.12(+0.81%)
Dec 13, 2004	15.29	15.34	15.25	15.33	516,212	+0.22(+1.43%)
Dec 10, 2004	15.06	15.14	15.06	15.12	316,962	-0.11(-0.71%)
Dec 09, 2004	15.13	15.23	15.03	15.23	919,879	-0.04(-0.24%)
Dec 08, 2004	15.22	15.28	15.17	15.26	809,632	-0.39(-2.48%)
Dec 07, 2004	15.76	15.76	15.62	15.65	584,542	-0.13(-0.79%)
Dec 06, 2004	15.76	15.79	15.73	15.78	379,550	-0.08(-0.51%)
Dec 03, 2004	15.76	15.86	15.75	15.86	639,666	+0.03(+0.18%)
Dec 02, 2004	15.85	15.88	15.80	15.83	484,056	+0.07(+0.43%)
Dec 01, 2004	15.56	15.76	15.55	15.76	927,344	+0.18(+1.15%)
Nov 30, 2004	15.68	15.73	15.58	15.58	1,201,241	-0.25(-1.56%)
Nov 29, 2004	15.84	15.88	15.77	15.83	692,493	-0.01(-0.08%)
Nov 26, 2004	15.80	15.84	15.73	15.84	215,901	+0.11(+0.70%)
Nov 24, 2004	15.72	15.73	15.61	15.73	725,797	+0.16(+1.02%)
Nov 23, 2004	15.55	15.58	15.52	15.57	518,509	+0.25(+1.60%)
Nov 22, 2004	15.40	15.40	15.28	15.33	1,233,397	-0.07(-0.44%)
Nov 19, 2004	15.53	15.54	15.40	15.40	360,027	-0.02(-0.16%)
Nov 18, 2004	15.46	15.46	15.39	15.42	503,005	-0.04(-0.25%)
Nov 17, 2004	15.49	15.56	15.42	15.46	748,191	+0.20(+1.28%)
Nov 16, 2004	15.26	15.28	15.24	15.26	443,862	-0.07(-0.44%)
Nov 15, 2004	15.36	15.41	15.33	15.33	520,231	+0.02(+0.15%)
Nov 12, 2004	15.20	15.31	15.19	15.31	521,954	+0.13(+0.83%)
Nov 11, 2004	15.07	15.19	15.04	15.18	519,657	+0.14(+0.93%)
Nov 10, 2004	15.00	15.06	14.98	15.04	410,558	+0.09(+0.62%)
Nov 09, 2004	14.88	14.95	14.88	14.95	617,846	-0.04(-0.27%)
Nov 08, 2004	14.91	15.01	14.91	14.99	1,416,569	-0.03(-0.20%)
Nov 05, 2004	15.05	15.05	14.98	15.02	1,357,999	-0.05(-0.35%)
Nov 04, 2004	14.96	15.07	14.93	15.07	379,550	+0.13(+0.89%)
Nov 03, 2004	14.86	14.94	14.86	14.94	713,739	+0.30(+2.07%)
Nov 02, 2004	14.64	14.67	14.60	14.64	481,185	+0.08(+0.53%)

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.