Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.59	14.65	14.58	14.65	145,123	+0.09(+0.63%)
Jan 28, 2005	14.60	14.62	14.49	14.56	640,232	-0.06(-0.43%)
Jan 27, 2005	14.51	14.62	14.46	14.62	461,696	-0.12(-0.84%)
Jan 26, 2005	14.64	14.75	14.62	14.74	384,746	+0.21(+1.45%)
Jan 25, 2005	14.59	14.59	14.49	14.53	429,633	-0.23(-1.53%)
Jan 24, 2005	14.61	14.82	14.61	14.76	236,248	+0.19(+1.30%)
Jan 21, 2005	14.52	14.57	14.45	14.57	140,061	-0.07(-0.47%)
Jan 20, 2005	14.61	14.68	14.54	14.64	485,995	+0.10(+0.71%)
Jan 19, 2005	14.60	14.62	14.52	14.53	185,623	+0.01(+0.10%)
Jan 18, 2005	14.44	14.59	14.43	14.52	454,946	+0.19(+1.32%)
Jan 14, 2005	14.31	14.33	14.18	14.33	224,773	-0.04(-0.29%)
Jan 13, 2005	14.49	14.51	14.37	14.37	206,548	-0.14(-0.96%)
Jan 12, 2005	14.49	14.53	14.44	14.51	171,786	+0.08(+0.55%)
Jan 11, 2005	14.52	14.52	14.33	14.43	249,747	-0.16(-1.12%)
Jan 10, 2005	14.55	14.66	14.48	14.59	198,110	+0.06(+0.41%)
Jan 07, 2005	14.67	14.70	14.44	14.53	212,285	+0.15(+1.03%)
Jan 06, 2005	14.38	14.40	14.27	14.39	386,434	-0.16(-1.12%)
Jan 05, 2005	14.61	14.66	14.47	14.55	300,710	-0.21(-1.41%)
Jan 04, 2005	15.06	15.06	14.65	14.76	238,948	-0.31(-2.03%)
Jan 03, 2005	15.32	15.38	14.99	15.06	210,260	-0.28(-1.80%)
Dec 31, 2004	15.41	15.49	15.33	15.34	379,684	-0.14(-0.92%)
Dec 30, 2004	15.19	15.51	15.18	15.48	188,998	+0.29(+1.93%)
Dec 29, 2004	15.10	15.19	15.06	15.19	100,574	-0.07(-0.49%)
Dec 28, 2004	15.13	15.26	15.06	15.26	266,285	+0.07(+0.45%)
Dec 27, 2004	15.33	15.33	15.10	15.19	110,361	-0.19(-1.21%)
Dec 23, 2004	15.14	15.38	15.11	15.38	125,548	+0.15(+0.99%)
Dec 22, 2004	15.28	15.32	15.20	15.23	167,736	-0.21(-1.34%)
Dec 21, 2004	15.32	15.51	15.32	15.43	492,408	+0.36(+2.42%)
Dec 20, 2004	15.13	15.25	15.04	15.07	410,059	-0.02(-0.12%)
Dec 17, 2004	15.04	15.34	15.02	15.09	341,547	-0.32(-2.08%)
Dec 16, 2004	15.49	15.60	15.41	15.41	226,123	+0.07(+0.48%)
Dec 15, 2004	15.76	15.76	15.28	15.33	315,559	-0.58(-3.65%)
Dec 14, 2004	15.85	15.94	15.82	15.91	173,473	+0.07(+0.43%)
Dec 13, 2004	15.57	15.85	15.54	15.85	226,798	+0.40(+2.57%)
Dec 10, 2004	15.32	15.48	15.28	15.45	152,211	-0.03(-0.17%)
Dec 09, 2004	15.42	15.56	15.29	15.48	492,070	-0.20(-1.27%)
Dec 08, 2004	15.53	15.70	15.48	15.67	276,747	+0.25(+1.61%)
Dec 07, 2004	15.78	15.83	15.40	15.43	215,323	-0.20(-1.25%)
Dec 06, 2004	15.56	15.68	15.41	15.62	220,048	+0.19(+1.23%)
Dec 03, 2004	15.44	15.54	15.27	15.43	505,233	-0.31(-1.94%)
Dec 02, 2004	15.61	15.79	15.43	15.74	276,072	+0.09(+0.57%)
Dec 01, 2004	15.47	15.66	15.38	15.65	310,834	+0.39(+2.54%)
Nov 30, 2004	15.27	15.34	15.13	15.26	296,322	+0.04(+0.23%)
Nov 29, 2004	15.26	15.39	15.10	15.22	227,135	-0.07(-0.48%)
Nov 26, 2004	15.21	15.35	15.14	15.30	47,249	+0.38(+2.52%)
Nov 24, 2004	14.81	14.95	14.79	14.92	158,286	+0.08(+0.52%)
Nov 23, 2004	14.68	14.89	14.68	14.84	184,273	+0.27(+1.85%)
Nov 22, 2004	14.60	14.60	14.37	14.57	141,748	-0.10(-0.69%)
Nov 19, 2004	14.85	14.86	14.65	14.68	96,186	-0.09(-0.64%)
Nov 18, 2004	14.82	14.93	14.73	14.77	408,371	-0.09(-0.60%)
Nov 17, 2004	14.87	15.04	14.76	14.86	363,821	+0.12(+0.80%)
Nov 16, 2004	14.62	14.80	14.57	14.74	250,085	+0.07(+0.51%)
Nov 15, 2004	14.55	14.73	14.51	14.67	327,372	+0.04(+0.30%)
Nov 12, 2004	14.40	14.62	14.38	14.62	131,623	+0.30(+2.11%)
Nov 11, 2004	14.18	14.35	14.11	14.32	119,474	+0.05(+0.37%)
Nov 10, 2004	14.19	14.31	14.12	14.27	68,174	+0.14(+0.99%)
Nov 09, 2004	14.07	14.16	14.06	14.13	160,986	-0.20(-1.43%)
Nov 08, 2004	14.36	14.41	14.21	14.33	257,510	-0.01(-0.04%)
Nov 05, 2004	14.23	14.36	14.11	14.34	245,022	+0.09(+0.60%)
Nov 04, 2004	14.09	14.30	14.09	14.25	338,847	+1.30(+10.04%)
Nov 03, 2004	12.93	13.04	12.83	12.95	304,084	+0.29(+2.29%)
Nov 02, 2004	12.74	12.81	12.65	12.66	142,761	-0.34(-2.62%)

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.