Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.78	15.78	15.66	15.76	98,606	+0.13(+0.85%)
Jan 28, 2005	15.66	15.66	15.52	15.63	209,113	+0.00(+0.00%)
Jan 27, 2005	15.53	15.64	15.52	15.63	104,386	+0.11(+0.74%)
Jan 26, 2005	15.53	15.57	15.48	15.51	153,689	+0.04(+0.27%)
Jan 25, 2005	15.45	15.55	15.45	15.47	95,546	+0.04(+0.29%)
Jan 24, 2005	15.53	15.55	15.43	15.43	113,227	-0.09(-0.57%)
Jan 21, 2005	15.66	15.66	15.48	15.51	558,656	-0.12(-0.79%)
Jan 20, 2005	15.63	15.70	15.61	15.64	223,734	-0.09(-0.54%)
Jan 19, 2005	15.76	15.80	15.72	15.72	91,125	-0.01(-0.06%)
Jan 18, 2005	15.57	15.73	15.50	15.73	232,234	+0.16(+1.06%)
Jan 14, 2005	15.50	15.60	15.48	15.57	161,170	+0.15(+0.95%)
Jan 13, 2005	15.57	15.57	15.42	15.42	56,783	-0.13(-0.85%)
Jan 12, 2005	15.53	15.55	15.39	15.55	139,409	+0.01(+0.06%)
Jan 11, 2005	15.58	15.58	15.48	15.54	127,508	-0.05(-0.34%)
Jan 10, 2005	15.43	15.67	15.43	15.60	1,015,645	+0.15(+0.99%)
Jan 07, 2005	15.44	15.47	15.34	15.44	104,046	+0.03(+0.19%)
Jan 06, 2005	15.38	15.45	15.30	15.41	95,546	+0.09(+0.61%)
Jan 05, 2005	15.43	15.48	15.32	15.32	81,945	-0.09(-0.59%)
Jan 04, 2005	15.62	15.63	15.39	15.41	121,387	-0.14(-0.89%)
Jan 03, 2005	15.76	15.76	15.55	15.55	746,008	-0.13(-0.84%)
Dec 31, 2004	15.75	15.78	15.68	15.68	68,344	-0.05(-0.32%)
Dec 30, 2004	15.65	15.76	15.65	15.73	52,023	+0.05(+0.32%)
Dec 29, 2004	15.72	15.72	15.63	15.68	111,187	-0.04(-0.26%)
Dec 28, 2004	15.62	15.72	15.62	15.72	122,067	+0.15(+0.98%)
Dec 27, 2004	15.63	15.65	15.55	15.57	47,263	-0.06(-0.38%)
Dec 23, 2004	15.66	15.66	15.59	15.63	112,547	-0.05(-0.32%)
Dec 22, 2004	15.63	15.70	15.59	15.68	82,285	+0.07(+0.43%)
Dec 21, 2004	15.55	15.61	15.49	15.61	217,614	+0.14(+0.89%)
Dec 20, 2004	15.50	15.59	15.45	15.47	109,487	-0.06(-0.42%)
Dec 17, 2004	15.59	15.62	15.49	15.54	104,386	-0.05(-0.32%)
Dec 16, 2004	15.63	15.65	15.53	15.59	65,964	-0.09(-0.58%)
Dec 15, 2004	15.61	15.68	15.52	15.68	108,807	+0.04(+0.28%)
Dec 14, 2004	15.53	15.66	15.52	15.63	85,005	+0.13(+0.83%)
Dec 13, 2004	15.50	15.52	15.38	15.50	120,367	+0.06(+0.38%)
Dec 10, 2004	15.41	15.50	15.36	15.45	92,825	-0.01(-0.08%)
Dec 09, 2004	15.29	15.46	15.15	15.46	195,172	+0.21(+1.37%)
Dec 08, 2004	15.20	15.26	15.14	15.25	71,744	+0.06(+0.39%)
Dec 07, 2004	15.28	15.29	15.15	15.19	126,828	-0.09(-0.62%)
Dec 06, 2004	15.37	15.37	15.24	15.28	115,607	-0.04(-0.27%)
Dec 03, 2004	15.32	15.42	15.32	15.33	128,188	-0.07(-0.44%)
Dec 02, 2004	15.18	15.39	15.18	15.39	77,184	+0.21(+1.38%)
Dec 01, 2004	15.03	15.23	15.03	15.18	143,489	+0.18(+1.20%)
Nov 30, 2004	15.12	15.12	14.99	15.00	171,031	-0.08(-0.55%)
Nov 29, 2004	15.18	15.18	14.97	15.09	152,669	+0.01(+0.10%)
Nov 26, 2004	15.12	15.13	15.07	15.07	70,044	-0.03(-0.19%)
Nov 24, 2004	15.01	15.10	15.01	15.10	108,807	+0.09(+0.57%)
Nov 23, 2004	15.07	15.07	14.91	15.02	99,966	-0.02(-0.16%)
Nov 22, 2004	15.00	15.06	14.95	15.04	130,228	+0.04(+0.27%)
Nov 19, 2004	15.19	15.19	14.97	15.00	126,148	-0.16(-1.05%)
Nov 18, 2004	15.18	15.21	15.13	15.16	160,150	+0.06(+0.41%)
Nov 17, 2004	15.03	15.20	15.03	15.10	62,904	+0.10(+0.69%)
Nov 16, 2004	15.07	15.07	14.98	14.99	149,269	-0.07(-0.49%)
Nov 15, 2004	15.12	15.12	15.00	15.07	198,232	-0.04(-0.29%)
Nov 12, 2004	15.00	15.11	14.95	15.11	414,486	+0.11(+0.75%)
Nov 11, 2004	14.82	15.03	14.82	15.00	120,707	+0.13(+0.85%)
Nov 10, 2004	14.79	14.93	14.79	14.87	125,468	+0.09(+0.60%)
Nov 09, 2004	14.79	14.89	14.78	14.78	58,143	-0.04(-0.28%)
Nov 08, 2004	14.85	14.85	14.77	14.83	103,366	+0.01(+0.08%)
Nov 05, 2004	14.80	14.84	14.73	14.81	219,314	+0.06(+0.44%)
Nov 04, 2004	14.41	14.77	14.40	14.75	168,650	+0.37(+2.56%)
Nov 03, 2004	14.41	14.46	14.33	14.38	134,308	+0.19(+1.33%)
Nov 02, 2004	14.21	14.34	14.19	14.19	115,267	+0.02(+0.17%)

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.