Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.71	14.71	14.51	14.56	4,414	+0.09(+0.62%)
Jan 28, 2005	14.47	14.53	14.27	14.47	14,148	+0.08(+0.58%)
Jan 27, 2005	14.74	14.74	14.27	14.39	26,973	-0.18(-1.22%)
Jan 26, 2005	14.50	14.74	14.48	14.57	3,807	+0.07(+0.45%)
Jan 25, 2005	14.39	14.50	14.27	14.50	3,376	+0.14(+0.99%)
Jan 24, 2005	14.27	14.36	14.27	14.36	1,875	+0.08(+0.54%)
Jan 21, 2005	14.18	14.28	14.18	14.28	8,282	+0.10(+0.71%)
Jan 20, 2005	14.15	14.27	14.06	14.18	21,977	-0.32(-2.21%)
Jan 19, 2005	14.62	14.62	14.35	14.50	2,776	+0.10(+0.66%)
Jan 18, 2005	14.29	14.41	14.27	14.41	7,399	+0.11(+0.79%)
Jan 14, 2005	14.29	14.42	14.29	14.29	2,102	-0.12(-0.82%)
Jan 13, 2005	14.28	14.41	14.28	14.41	504	+0.14(+0.96%)
Jan 12, 2005	14.28	14.28	14.28	14.28	0	+0.00(+0.00%)
Jan 11, 2005	14.17	14.33	14.17	14.28	7,946	+0.00(+0.00%)
Jan 10, 2005	14.28	14.33	14.24	14.28	28,101	+0.00(+0.00%)
Jan 07, 2005	14.35	14.35	14.28	14.28	2,858	-0.11(-0.75%)
Jan 06, 2005	14.50	14.50	14.27	14.38	879	-0.18(-1.26%)
Jan 05, 2005	14.48	14.80	14.48	14.57	7,231	+0.17(+1.20%)
Jan 04, 2005	14.80	14.80	14.40	14.40	15,515	-0.05(-0.37%)
Jan 03, 2005	14.27	14.93	14.27	14.45	20,012	+0.05(+0.37%)
Dec 31, 2004	14.51	14.82	13.56	14.40	53,647	-0.12(-0.82%)
Dec 30, 2004	14.51	14.63	14.51	14.51	4,372	-0.12(-0.81%)
Dec 29, 2004	14.63	14.66	14.63	14.63	2,186	+0.01(+0.04%)
Dec 28, 2004	14.63	14.63	14.63	14.63	336	-0.01(-0.08%)
Dec 27, 2004	14.69	14.69	14.63	14.64	13,117	+0.00(+0.00%)
Dec 23, 2004	14.57	14.71	14.57	14.64	6,222	+0.07(+0.49%)
Dec 22, 2004	14.57	14.57	14.57	14.57	0	+0.00(+0.00%)
Dec 21, 2004	14.57	14.57	14.57	14.57	3,363	-0.01(-0.04%)
Dec 20, 2004	14.72	14.72	14.57	14.57	336	-0.29(-1.92%)
Dec 17, 2004	14.92	14.92	14.58	14.86	1,009	+0.33(+2.25%)
Dec 16, 2004	14.44	14.55	14.32	14.53	2,018	+0.21(+1.45%)
Dec 15, 2004	14.79	14.82	14.32	14.32	3,531	-0.48(-3.25%)
Dec 14, 2004	14.62	14.81	14.36	14.81	7,736	+0.36(+2.51%)
Dec 13, 2004	14.44	14.44	14.44	14.44	0	+0.00(+0.00%)
Dec 10, 2004	14.30	14.57	14.25	14.44	3,868	-0.10(-0.65%)
Dec 09, 2004	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Dec 08, 2004	14.68	14.68	14.54	14.54	1,849	+0.00(+0.00%)
Dec 07, 2004	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Dec 06, 2004	14.81	14.81	14.54	14.54	3,531	-0.11(-0.73%)
Dec 03, 2004	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Dec 02, 2004	14.42	14.65	14.42	14.65	15,135	+0.02(+0.12%)
Dec 01, 2004	14.63	14.63	14.63	14.63	168	+0.00(+0.00%)
Nov 30, 2004	14.73	14.83	14.63	14.63	1,009	-0.10(-0.69%)
Nov 29, 2004	14.80	14.87	14.73	14.73	2,018	+0.04(+0.28%)
Nov 26, 2004	14.69	14.69	14.69	14.69	0	+0.00(+0.00%)
Nov 24, 2004	14.69	14.69	14.69	14.69	0	+0.00(+0.00%)
Nov 23, 2004	14.60	14.69	14.60	14.69	1,345	+0.03(+0.20%)
Nov 22, 2004	14.95	14.95	14.60	14.66	9,922	+0.05(+0.33%)
Nov 19, 2004	14.63	14.74	14.60	14.61	48,434	-0.02(-0.12%)
Nov 18, 2004	14.63	14.63	14.63	14.63	6,558	+0.00(+0.00%)
Nov 17, 2004	14.60	14.79	14.60	14.63	9,922	-0.03(-0.20%)
Nov 16, 2004	14.60	14.66	14.60	14.66	5,213	+0.06(+0.41%)
Nov 15, 2004	14.61	14.61	14.60	14.60	672	-0.06(-0.41%)
Nov 12, 2004	14.66	14.66	14.66	14.66	0	+0.00(+0.00%)
Nov 11, 2004	14.66	14.66	14.66	14.66	0	+0.00(+0.00%)
Nov 10, 2004	14.66	14.66	14.66	14.66	3,363	-0.18(-1.24%)
Nov 09, 2004	14.84	14.84	14.84	14.84	168	+0.00(+0.00%)
Nov 08, 2004	14.72	14.84	14.72	14.84	840	-0.04(-0.24%)
Nov 05, 2004	14.59	14.88	14.59	14.88	672	+0.24(+1.67%)
Nov 04, 2004	14.66	14.66	14.58	14.63	672	-0.24(-1.60%)
Nov 03, 2004	14.71	14.87	14.49	14.87	23,039	+0.36(+2.50%)
Nov 02, 2004	14.78	14.78	14.51	14.51	1,513	-0.20(-1.37%)

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.