Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.98	15.98	15.10	15.35	24,439	-0.92(-5.66%)
Jan 28, 2005	16.10	16.35	16.02	16.27	1,907	-0.29(-1.73%)
Jan 27, 2005	16.56	16.56	16.56	16.56	0	+0.00(+0.00%)
Jan 26, 2005	16.56	16.56	16.56	16.56	158	+0.46(+2.84%)
Jan 25, 2005	16.13	16.13	16.10	16.10	1,817	-0.03(-0.19%)
Jan 24, 2005	16.59	16.59	16.13	16.13	317	-0.01(-0.03%)
Jan 21, 2005	16.48	16.48	16.14	16.14	2,201	+0.01(+0.07%)
Jan 20, 2005	16.59	16.61	16.10	16.13	5,063	-0.33(-2.02%)
Jan 19, 2005	16.35	16.46	16.35	16.46	1,112	+0.32(+1.96%)
Jan 18, 2005	16.68	16.68	16.11	16.14	3,457	-0.54(-3.23%)
Jan 14, 2005	16.68	16.68	16.68	16.68	794	+0.33(+2.00%)
Jan 13, 2005	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Jan 12, 2005	16.35	16.35	16.35	16.35	158	+0.00(+0.00%)
Jan 11, 2005	16.10	16.35	15.93	16.35	1,907	+0.20(+1.25%)
Jan 10, 2005	16.43	16.61	16.10	16.15	2,861	-0.28(-1.68%)
Jan 07, 2005	16.61	16.67	16.43	16.43	1,753	+0.01(+0.03%)
Jan 06, 2005	16.42	16.42	16.42	16.42	3,132	-0.11(-0.64%)
Jan 05, 2005	16.48	16.53	16.42	16.53	1,472	+0.05(+0.27%)
Jan 04, 2005	16.83	16.83	16.48	16.48	1,907	-0.54(-3.19%)
Jan 03, 2005	16.78	17.03	16.78	17.03	4,139	-0.08(-0.47%)
Dec 31, 2004	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
Dec 30, 2004	17.61	17.61	16.94	17.11	3,497	-0.28(-1.59%)
Dec 29, 2004	17.59	17.61	17.39	17.39	1,430	-0.23(-1.29%)
Dec 28, 2004	16.76	17.61	16.61	17.61	11,764	+1.03(+6.22%)
Dec 27, 2004	16.33	16.68	16.26	16.58	5,564	+0.71(+4.47%)
Dec 23, 2004	16.42	16.42	15.87	15.87	1,430	-0.35(-2.17%)
Dec 22, 2004	16.22	16.22	16.22	16.22	0	+0.00(+0.00%)
Dec 21, 2004	16.22	16.22	16.22	16.22	635	-0.00(-0.03%)
Dec 20, 2004	16.13	16.23	15.61	16.23	794	+0.00(+0.00%)
Dec 17, 2004	16.23	16.23	16.23	16.23	476	-0.00(-0.00%)
Dec 16, 2004	16.23	16.23	16.23	16.23	1,430	+0.13(+0.78%)
Dec 15, 2004	16.10	16.10	16.10	16.10	158	+0.38(+2.40%)
Dec 14, 2004	15.72	15.72	15.72	15.72	317	-0.38(-2.34%)
Dec 13, 2004	16.10	16.10	16.10	16.10	0	+0.00(+0.00%)
Dec 10, 2004	15.97	16.10	15.97	16.10	794	+0.13(+0.78%)
Dec 09, 2004	15.98	15.98	15.98	15.98	1,430	+0.08(+0.51%)
Dec 08, 2004	15.47	15.90	15.47	15.90	4,292	+0.30(+1.90%)
Dec 07, 2004	15.60	15.75	15.47	15.60	5,405	+0.00(+0.00%)
Dec 06, 2004	16.22	16.22	15.60	15.60	635	+0.45(+2.96%)
Dec 03, 2004	15.15	15.21	15.15	15.15	1,112	-0.32(-2.08%)
Dec 02, 2004	15.47	15.47	15.47	15.47	0	+0.00(+0.00%)
Dec 01, 2004	15.86	15.86	15.47	15.47	1,112	-0.70(-4.35%)
Nov 30, 2004	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Nov 29, 2004	16.10	16.18	16.10	16.18	1,112	+0.20(+1.26%)
Nov 26, 2004	15.95	15.98	15.95	15.98	476	+0.03(+0.16%)
Nov 24, 2004	15.95	15.95	15.95	15.95	476	-0.24(-1.46%)
Nov 23, 2004	16.19	16.19	16.19	16.19	317	+0.59(+3.77%)
Nov 22, 2004	15.60	15.60	15.60	15.60	317	+0.00(+0.00%)
Nov 19, 2004	15.60	16.10	15.60	15.60	2,066	+0.00(+0.00%)
Nov 18, 2004	15.15	15.60	15.15	15.60	794	+0.00(+0.00%)
Nov 17, 2004	15.10	15.60	15.10	15.60	1,430	+0.08(+0.49%)
Nov 16, 2004	15.60	15.60	15.52	15.52	1,430	-0.18(-1.12%)
Nov 15, 2004	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Nov 12, 2004	15.70	15.70	15.62	15.70	4,292	-0.15(-0.95%)
Nov 11, 2004	15.78	15.85	15.65	15.85	10,493	+0.26(+1.65%)
Nov 10, 2004	15.59	15.98	15.52	15.59	2,066	-0.01(-0.03%)
Nov 09, 2004	15.12	15.70	15.11	15.60	4,610	+0.23(+1.51%)
Nov 08, 2004	14.81	15.37	14.81	15.37	2,543	-0.16(-1.01%)
Nov 05, 2004	15.22	15.52	14.84	15.52	2,066	+0.89(+6.05%)
Nov 04, 2004	14.09	14.64	14.06	14.64	35,930	+0.55(+3.89%)
Nov 03, 2004	14.77	14.85	14.09	14.09	2,225	-0.42(-2.91%)
Nov 02, 2004	14.51	14.51	14.51	14.51	158	+0.51(+3.67%)

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.