Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.22	14.38	14.10	14.11	277,127	+0.03(+0.18%)
Jan 28, 2005	14.34	14.38	14.06	14.09	524,621	-0.26(-1.79%)
Jan 27, 2005	14.43	14.51	14.32	14.34	210,715	-0.16(-1.12%)
Jan 26, 2005	14.61	14.64	14.30	14.51	318,708	+0.11(+0.77%)
Jan 25, 2005	14.51	14.81	14.33	14.39	261,080	+0.02(+0.12%)
Jan 24, 2005	14.51	14.68	14.34	14.38	227,347	-0.08(-0.53%)
Jan 21, 2005	14.63	14.63	14.39	14.45	187,523	-0.18(-1.23%)
Jan 20, 2005	14.86	14.86	14.50	14.63	401,986	-0.31(-2.06%)
Jan 19, 2005	14.97	15.27	14.87	14.94	448,838	-0.03(-0.17%)
Jan 18, 2005	14.57	15.00	14.46	14.97	324,916	+0.22(+1.51%)
Jan 14, 2005	14.62	14.74	14.45	14.74	228,401	+0.21(+1.47%)
Jan 13, 2005	14.80	14.80	14.44	14.53	380,786	-0.24(-1.62%)
Jan 12, 2005	14.64	14.87	14.55	14.77	351,270	+0.13(+0.87%)
Jan 11, 2005	14.33	14.64	14.26	14.64	431,737	+0.31(+2.14%)
Jan 10, 2005	14.35	14.54	14.26	14.33	213,057	+0.07(+0.48%)
Jan 07, 2005	14.56	14.56	14.25	14.27	305,472	-0.25(-1.71%)
Jan 06, 2005	14.81	14.81	14.45	14.51	348,927	-0.21(-1.45%)
Jan 05, 2005	14.66	14.89	14.45	14.73	437,945	-0.02(-0.12%)
Jan 04, 2005	14.92	14.98	14.68	14.74	472,850	-0.09(-0.63%)
Jan 03, 2005	15.15	15.21	14.77	14.84	338,034	-0.24(-1.59%)
Dec 31, 2004	15.03	15.15	14.90	15.08	212,706	-0.02(-0.11%)
Dec 30, 2004	15.14	15.20	14.99	15.09	143,600	+0.03(+0.23%)
Dec 29, 2004	15.11	15.15	14.96	15.06	139,149	-0.08(-0.51%)
Dec 28, 2004	14.94	15.14	14.84	15.14	255,927	+0.20(+1.31%)
Dec 27, 2004	15.06	15.06	14.83	14.94	137,978	-0.03(-0.23%)
Dec 23, 2004	15.03	15.06	14.92	14.97	194,317	-0.03(-0.23%)
Dec 22, 2004	14.92	15.10	14.92	15.01	270,333	+0.00(+0.00%)
Dec 21, 2004	15.03	15.09	14.84	15.01	213,057	+0.06(+0.40%)
Dec 20, 2004	14.80	15.02	14.80	14.95	251,241	+0.15(+1.04%)
Dec 17, 2004	14.83	14.99	14.78	14.80	280,055	-0.16(-1.09%)
Dec 16, 2004	14.74	14.99	14.51	14.96	419,790	+0.22(+1.51%)
Dec 15, 2004	14.30	14.74	14.04	14.74	474,958	+0.39(+2.74%)
Dec 14, 2004	14.50	14.70	14.31	14.34	433,260	-0.32(-2.21%)
Dec 13, 2004	14.42	14.69	14.39	14.67	303,130	+0.16(+1.12%)
Dec 10, 2004	14.58	14.61	14.39	14.51	179,675	-0.08(-0.53%)
Dec 09, 2004	14.50	14.69	14.39	14.58	217,860	+0.09(+0.65%)
Dec 08, 2004	14.51	14.75	14.34	14.49	454,695	-0.09(-0.59%)
Dec 07, 2004	14.81	14.81	14.57	14.57	282,163	-0.24(-1.61%)
Dec 06, 2004	14.84	14.84	14.63	14.81	307,346	-0.03(-0.17%)
Dec 03, 2004	14.85	15.15	14.72	14.84	326,321	-0.16(-1.08%)
Dec 02, 2004	14.81	15.15	14.80	15.00	176,630	-0.03(-0.17%)
Dec 01, 2004	14.84	15.21	14.84	15.03	374,930	+0.34(+2.33%)
Nov 30, 2004	14.97	15.14	14.66	14.68	319,645	-0.36(-2.38%)
Nov 29, 2004	15.25	15.25	14.75	15.04	271,505	-0.12(-0.79%)
Nov 26, 2004	14.92	15.16	14.86	15.16	101,199	+0.33(+2.25%)
Nov 24, 2004	14.57	14.86	14.57	14.83	174,873	+0.18(+1.22%)
Nov 23, 2004	14.62	14.80	14.37	14.65	235,429	-0.13(-0.87%)
Nov 22, 2004	14.46	14.78	14.42	14.78	156,601	+0.40(+2.79%)
Nov 19, 2004	14.68	14.77	14.37	14.38	172,413	-0.44(-3.00%)
Nov 18, 2004	14.54	14.92	14.54	14.82	157,304	+0.20(+1.34%)
Nov 17, 2004	14.59	14.80	14.48	14.62	231,095	+0.23(+1.60%)
Nov 16, 2004	14.68	14.69	14.37	14.39	206,264	-0.36(-2.43%)
Nov 15, 2004	14.75	14.75	14.52	14.75	184,361	-0.09(-0.63%)
Nov 12, 2004	14.74	14.88	14.64	14.85	142,194	+0.03(+0.23%)
Nov 11, 2004	14.63	14.83	14.58	14.81	150,979	+0.26(+1.82%)
Nov 10, 2004	14.31	14.71	14.31	14.55	138,329	+0.07(+0.47%)
Nov 09, 2004	14.40	14.58	14.22	14.48	213,174	-0.01(-0.06%)
Nov 08, 2004	14.54	14.70	14.39	14.49	214,463	-0.14(-0.93%)
Nov 05, 2004	14.21	14.73	14.21	14.62	289,308	+0.35(+2.45%)
Nov 04, 2004	14.00	14.32	13.99	14.27	476,246	+0.24(+1.70%)
Nov 03, 2004	14.13	14.22	13.91	14.04	459,028	+0.12(+0.86%)
Nov 02, 2004	14.05	14.16	13.75	13.92	468,516	-0.13(-0.91%)

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.