Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.52	15.65	15.47	15.60	20,220	+0.11(+0.70%)
Jan 28, 2005	15.76	15.76	15.47	15.49	19,389	-0.23(-1.49%)
Jan 27, 2005	15.81	15.81	15.68	15.72	21,051	-0.13(-0.80%)
Jan 26, 2005	15.63	15.85	15.63	15.85	30,745	+0.31(+1.97%)
Jan 25, 2005	15.42	15.69	15.42	15.54	18,835	+0.11(+0.70%)
Jan 24, 2005	15.31	15.52	15.31	15.43	19,389	+0.14(+0.92%)
Jan 21, 2005	15.34	15.45	15.29	15.29	22,712	-0.03(-0.19%)
Jan 20, 2005	15.38	15.44	15.31	15.32	24,097	-0.06(-0.38%)
Jan 19, 2005	15.47	15.61	15.38	15.38	24,374	-0.08(-0.49%)
Jan 18, 2005	15.04	15.47	15.04	15.46	30,191	+0.35(+2.29%)
Jan 14, 2005	14.96	15.11	14.93	15.11	27,421	+0.14(+0.96%)
Jan 13, 2005	15.09	15.09	14.96	14.96	37,670	-0.13(-0.84%)
Jan 12, 2005	15.16	15.17	14.99	15.09	11,633	-0.12(-0.81%)
Jan 11, 2005	14.95	15.34	14.95	15.21	37,947	+0.27(+1.79%)
Jan 10, 2005	15.28	15.28	14.90	14.95	66,199	-0.32(-2.08%)
Jan 07, 2005	15.58	15.58	15.26	15.26	34,623	-0.19(-1.22%)
Jan 06, 2005	15.38	15.52	15.36	15.45	17,450	+0.07(+0.45%)
Jan 05, 2005	15.38	15.48	15.38	15.38	15,234	+0.00(+0.02%)
Jan 04, 2005	15.68	15.74	15.34	15.38	42,102	-0.31(-1.96%)
Jan 03, 2005	16.43	16.43	15.60	15.69	55,674	-0.74(-4.51%)
Dec 31, 2004	16.52	16.53	16.42	16.43	13,295	-0.13(-0.81%)
Dec 30, 2004	16.54	16.66	16.54	16.56	11,633	+0.00(+0.00%)
Dec 29, 2004	16.65	16.65	16.56	16.56	8,032	-0.04(-0.24%)
Dec 28, 2004	16.43	16.64	16.43	16.60	15,511	+0.17(+1.05%)
Dec 27, 2004	16.60	16.61	16.43	16.43	21,328	-0.16(-0.96%)
Dec 23, 2004	16.60	16.61	16.56	16.59	5,539	-0.02(-0.13%)
Dec 22, 2004	16.57	16.70	16.55	16.61	21,604	+0.07(+0.41%)
Dec 21, 2004	16.57	16.60	16.52	16.54	19,943	-0.03(-0.20%)
Dec 20, 2004	16.80	16.86	16.52	16.57	18,558	-0.23(-1.37%)
Dec 17, 2004	16.70	16.80	16.70	16.80	12,741	+0.07(+0.41%)
Dec 16, 2004	16.77	16.79	16.48	16.73	30,191	+0.01(+0.09%)
Dec 15, 2004	16.64	16.74	16.64	16.72	13,572	+0.02(+0.11%)
Dec 14, 2004	16.73	16.77	16.69	16.70	17,450	-0.03(-0.19%)
Dec 13, 2004	16.35	16.73	16.32	16.73	19,389	+0.34(+2.09%)
Dec 10, 2004	16.25	16.39	16.25	16.39	16,342	+0.13(+0.78%)
Dec 09, 2004	16.03	16.26	16.02	16.26	17,450	+0.16(+1.01%)
Dec 08, 2004	15.74	16.12	15.74	16.10	14,126	+0.36(+2.29%)
Dec 07, 2004	16.30	16.30	15.74	15.74	18,558	-0.61(-3.75%)
Dec 06, 2004	16.48	16.48	16.25	16.35	20,220	-0.18(-1.09%)
Dec 03, 2004	16.72	16.72	16.54	16.54	19,112	-0.23(-1.38%)
Dec 02, 2004	16.63	16.77	16.61	16.77	16,619	+0.14(+0.85%)
Dec 01, 2004	16.39	16.72	16.39	16.63	34,623	+0.23(+1.43%)
Nov 30, 2004	16.25	16.39	16.21	16.39	23,266	+0.13(+0.78%)
Nov 29, 2004	16.19	16.26	16.12	16.26	26,867	+0.10(+0.65%)
Nov 26, 2004	16.16	16.16	16.15	16.16	5,539	-0.06(-0.36%)
Nov 24, 2004	16.16	16.24	16.14	16.22	16,342	+0.10(+0.63%)
Nov 23, 2004	15.92	16.44	15.92	16.12	45,702	+0.19(+1.22%)
Nov 22, 2004	15.74	15.92	15.74	15.92	19,112	+0.17(+1.08%)
Nov 19, 2004	15.81	15.81	15.75	15.75	6,647	-0.10(-0.64%)
Nov 18, 2004	15.90	15.90	15.76	15.85	22,989	-0.09(-0.59%)
Nov 17, 2004	15.89	16.01	15.87	15.95	31,576	+0.19(+1.21%)
Nov 16, 2004	15.69	15.79	15.69	15.76	8,586	+0.08(+0.51%)
Nov 15, 2004	15.63	15.68	15.60	15.68	10,248	+0.08(+0.51%)
Nov 12, 2004	15.31	15.60	15.31	15.60	14,403	+0.27(+1.77%)
Nov 11, 2004	15.22	15.33	15.18	15.33	8,309	+0.11(+0.71%)
Nov 10, 2004	15.20	15.24	15.20	15.22	8,586	+0.03(+0.17%)
Nov 09, 2004	14.82	15.22	14.81	15.19	27,975	+0.39(+2.61%)
Nov 08, 2004	14.80	14.83	14.78	14.81	7,755	-0.02(-0.12%)
Nov 05, 2004	15.09	15.12	14.82	14.82	35,177	-0.21(-1.42%)
Nov 04, 2004	15.05	15.09	14.83	15.04	25,759	+0.06(+0.39%)
Nov 03, 2004	14.69	14.98	14.63	14.98	12,741	+0.36(+2.44%)
Nov 02, 2004	14.60	14.76	14.60	14.62	12,187	+0.07(+0.50%)

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.