Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.23	14.40	14.12	14.13	276,747	+0.03(+0.18%)
Jan 28, 2005	14.36	14.40	14.08	14.11	523,901	-0.26(-1.79%)
Jan 27, 2005	14.45	14.53	14.34	14.36	210,426	-0.16(-1.12%)
Jan 26, 2005	14.63	14.66	14.32	14.53	318,270	+0.11(+0.77%)
Jan 25, 2005	14.53	14.83	14.35	14.41	260,722	+0.02(+0.12%)
Jan 24, 2005	14.53	14.70	14.36	14.40	227,035	-0.08(-0.53%)
Jan 21, 2005	14.65	14.65	14.41	14.47	187,266	-0.18(-1.22%)
Jan 20, 2005	14.88	14.88	14.52	14.65	401,435	-0.31(-2.06%)
Jan 19, 2005	15.00	15.29	14.89	14.96	448,222	-0.03(-0.17%)
Jan 18, 2005	14.59	15.02	14.48	14.99	324,470	+0.22(+1.51%)
Jan 14, 2005	14.64	14.76	14.47	14.76	228,088	+0.21(+1.47%)
Jan 13, 2005	14.82	14.82	14.46	14.55	380,264	-0.24(-1.62%)
Jan 12, 2005	14.66	14.89	14.57	14.79	350,788	+0.13(+0.87%)
Jan 11, 2005	14.35	14.66	14.28	14.66	431,145	+0.31(+2.14%)
Jan 10, 2005	14.37	14.56	14.28	14.35	212,765	+0.07(+0.48%)
Jan 07, 2005	14.58	14.58	14.27	14.29	305,053	-0.25(-1.71%)
Jan 06, 2005	14.83	14.83	14.47	14.53	348,448	-0.21(-1.45%)
Jan 05, 2005	14.68	14.91	14.47	14.75	437,344	-0.02(-0.12%)
Jan 04, 2005	14.94	15.00	14.70	14.76	472,201	-0.09(-0.63%)
Jan 03, 2005	15.18	15.23	14.79	14.86	337,570	-0.24(-1.59%)
Dec 31, 2004	15.05	15.18	14.92	15.10	212,414	-0.02(-0.11%)
Dec 30, 2004	15.16	15.22	15.01	15.12	143,403	+0.03(+0.23%)
Dec 29, 2004	15.13	15.17	14.98	15.08	138,958	-0.08(-0.51%)
Dec 28, 2004	14.96	15.16	14.86	15.16	255,575	+0.20(+1.31%)
Dec 27, 2004	15.08	15.08	14.85	14.96	137,788	-0.03(-0.23%)
Dec 23, 2004	15.06	15.08	14.94	15.00	194,050	-0.03(-0.23%)
Dec 22, 2004	14.94	15.12	14.94	15.03	269,962	+0.00(+0.00%)
Dec 21, 2004	15.05	15.12	14.86	15.03	212,765	+0.06(+0.40%)
Dec 20, 2004	14.82	15.04	14.82	14.97	250,897	+0.15(+1.04%)
Dec 17, 2004	14.85	15.01	14.80	14.82	279,671	-0.16(-1.08%)
Dec 16, 2004	14.76	15.01	14.53	14.98	419,214	+0.22(+1.51%)
Dec 15, 2004	14.32	14.76	14.06	14.76	474,306	+0.39(+2.74%)
Dec 14, 2004	14.52	14.72	14.33	14.36	432,665	-0.32(-2.21%)
Dec 13, 2004	14.44	14.71	14.41	14.69	302,714	+0.16(+1.12%)
Dec 10, 2004	14.60	14.63	14.41	14.53	179,429	-0.08(-0.53%)
Dec 09, 2004	14.52	14.71	14.41	14.60	217,561	+0.09(+0.65%)
Dec 08, 2004	14.53	14.77	14.36	14.51	454,071	-0.09(-0.59%)
Dec 07, 2004	14.83	14.83	14.59	14.59	281,776	-0.24(-1.61%)
Dec 06, 2004	14.86	14.86	14.65	14.83	306,924	-0.03(-0.17%)
Dec 03, 2004	14.87	15.18	14.74	14.86	325,873	-0.16(-1.08%)
Dec 02, 2004	14.83	15.17	14.82	15.02	176,388	-0.03(-0.17%)
Dec 01, 2004	14.86	15.23	14.86	15.05	374,415	+0.34(+2.33%)
Nov 30, 2004	14.99	15.16	14.68	14.70	319,206	-0.36(-2.38%)
Nov 29, 2004	15.27	15.27	14.77	15.06	271,132	-0.12(-0.79%)
Nov 26, 2004	14.94	15.18	14.88	15.18	101,060	+0.33(+2.25%)
Nov 24, 2004	14.59	14.88	14.59	14.85	174,633	+0.18(+1.22%)
Nov 23, 2004	14.64	14.82	14.39	14.67	235,106	-0.13(-0.87%)
Nov 22, 2004	14.48	14.80	14.44	14.80	156,386	+0.40(+2.79%)
Nov 19, 2004	14.70	14.79	14.39	14.40	172,177	-0.44(-2.99%)
Nov 18, 2004	14.56	14.94	14.56	14.84	157,088	+0.20(+1.34%)
Nov 17, 2004	14.61	14.82	14.50	14.64	230,778	+0.23(+1.60%)
Nov 16, 2004	14.70	14.71	14.39	14.41	205,981	-0.36(-2.43%)
Nov 15, 2004	14.77	14.77	14.54	14.77	184,108	-0.09(-0.63%)
Nov 12, 2004	14.76	14.90	14.66	14.87	141,999	+0.03(+0.23%)
Nov 11, 2004	14.65	14.85	14.60	14.83	150,772	+0.27(+1.82%)
Nov 10, 2004	14.33	14.73	14.33	14.57	138,139	+0.07(+0.47%)
Nov 09, 2004	14.42	14.60	14.24	14.50	212,882	-0.01(-0.06%)
Nov 08, 2004	14.56	14.72	14.41	14.51	214,169	-0.14(-0.93%)
Nov 05, 2004	14.23	14.75	14.23	14.64	288,911	+0.35(+2.45%)
Nov 04, 2004	14.02	14.34	14.01	14.29	475,593	+0.24(+1.70%)
Nov 03, 2004	14.15	14.24	13.93	14.06	458,398	+0.12(+0.86%)
Nov 02, 2004	14.07	14.18	13.77	13.94	467,873	-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.