Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.99	14.09	13.94	13.99	25,821	+0.02(+0.17%)
Jan 28, 2005	13.96	14.06	13.80	13.97	22,929	+0.02(+0.17%)
Jan 27, 2005	14.05	14.14	13.85	13.94	49,989	-0.09(-0.62%)
Jan 26, 2005	14.09	14.09	14.00	14.03	36,149	-0.04(-0.31%)
Jan 25, 2005	14.06	14.07	13.99	14.07	40,487	+0.01(+0.07%)
Jan 24, 2005	14.14	14.23	13.99	14.06	33,051	-0.02(-0.17%)
Jan 21, 2005	14.09	14.25	14.06	14.09	27,060	+0.02(+0.17%)
Jan 20, 2005	14.06	14.11	13.98	14.06	126,833	-0.16(-1.12%)
Jan 19, 2005	14.26	14.26	14.12	14.22	17,558	+0.01(+0.07%)
Jan 18, 2005	13.97	14.21	13.97	14.21	32,018	+0.37(+2.66%)
Jan 14, 2005	13.87	13.93	13.74	13.85	36,562	-0.05(-0.35%)
Jan 13, 2005	13.77	13.92	13.68	13.89	27,886	+0.19(+1.41%)
Jan 12, 2005	13.75	13.80	13.43	13.70	65,482	-0.12(-0.84%)
Jan 11, 2005	14.09	14.10	13.72	13.82	35,529	-0.22(-1.59%)
Jan 10, 2005	14.28	14.28	14.00	14.04	52,675	-0.20(-1.39%)
Jan 07, 2005	14.02	14.28	14.00	14.24	77,050	+0.33(+2.40%)
Jan 06, 2005	14.28	14.32	13.85	13.90	122,908	-0.36(-2.51%)
Jan 05, 2005	14.89	14.89	14.16	14.26	169,799	-0.87(-5.73%)
Jan 04, 2005	15.19	15.22	15.13	15.13	16,318	-0.03(-0.19%)
Jan 03, 2005	15.37	15.38	15.15	15.16	26,440	-0.18(-1.20%)
Dec 31, 2004	15.22	15.36	15.19	15.34	16,732	+0.14(+0.92%)
Dec 30, 2004	15.22	15.23	15.15	15.20	5,577	-0.02(-0.13%)
Dec 29, 2004	15.11	15.22	15.03	15.22	22,722	+0.14(+0.90%)
Dec 28, 2004	15.12	15.18	15.08	15.08	22,722	-0.01(-0.06%)
Dec 27, 2004	15.38	15.41	15.09	15.09	26,027	-0.29(-1.86%)
Dec 23, 2004	15.41	15.43	15.22	15.38	24,168	-0.02(-0.16%)
Dec 22, 2004	15.22	15.40	15.22	15.40	22,309	+0.18(+1.18%)
Dec 21, 2004	15.14	15.25	15.09	15.22	23,548	-0.17(-1.13%)
Dec 20, 2004	15.32	15.40	15.25	15.40	113,819	+0.08(+0.51%)
Dec 17, 2004	15.18	15.33	15.18	15.32	47,717	+0.16(+1.05%)
Dec 16, 2004	15.15	15.22	15.14	15.16	30,572	+0.01(+0.06%)
Dec 15, 2004	14.87	15.15	14.85	15.15	32,844	+0.31(+2.12%)
Dec 14, 2004	14.88	14.88	14.82	14.84	12,600	-0.04(-0.26%)
Dec 13, 2004	14.97	14.97	14.81	14.88	28,093	-0.07(-0.49%)
Dec 10, 2004	14.93	15.01	14.89	14.95	28,299	+0.06(+0.42%)
Dec 09, 2004	15.08	15.08	14.84	14.89	97,913	-0.22(-1.47%)
Dec 08, 2004	15.13	15.13	15.07	15.11	98,739	-0.02(-0.13%)
Dec 07, 2004	15.08	15.17	15.03	15.13	47,510	+0.07(+0.45%)
Dec 06, 2004	14.81	15.06	14.78	15.06	65,688	+0.25(+1.67%)
Dec 03, 2004	14.76	14.81	14.59	14.81	34,910	+0.05(+0.36%)
Dec 02, 2004	14.62	14.76	14.50	14.76	26,234	+0.12(+0.79%)
Dec 01, 2004	14.62	14.72	14.52	14.64	35,116	+0.07(+0.50%)
Nov 30, 2004	14.40	14.57	14.33	14.57	85,932	+0.07(+0.50%)
Nov 29, 2004	14.67	14.67	14.43	14.50	27,060	-0.13(-0.89%)
Nov 26, 2004	14.67	14.67	14.62	14.63	5,783	+0.01(+0.07%)
Nov 24, 2004	14.55	14.69	14.55	14.62	40,487	+0.12(+0.83%)
Nov 23, 2004	14.45	14.52	14.40	14.50	21,070	+0.10(+0.71%)
Nov 22, 2004	14.33	14.44	14.32	14.40	15,699	+0.07(+0.47%)
Nov 19, 2004	14.38	14.43	14.33	14.33	48,956	-0.15(-1.00%)
Nov 18, 2004	14.60	14.67	14.41	14.47	91,509	-0.00(-0.03%)
Nov 17, 2004	14.52	14.77	14.38	14.48	190,456	+0.32(+2.26%)
Nov 16, 2004	14.03	14.16	13.99	14.16	17,764	+0.13(+0.93%)
Nov 15, 2004	14.00	14.06	13.99	14.03	16,525	+0.05(+0.35%)
Nov 12, 2004	13.97	14.04	13.95	13.98	13,840	-0.01(-0.07%)
Nov 11, 2004	13.95	13.99	13.92	13.99	22,722	+0.02(+0.14%)
Nov 10, 2004	13.87	13.97	13.81	13.97	24,788	+0.12(+0.87%)
Nov 09, 2004	13.84	13.91	13.80	13.85	12,187	-0.01(-0.10%)
Nov 08, 2004	13.87	13.90	13.80	13.86	15,079	+0.04(+0.28%)
Nov 05, 2004	14.07	14.09	13.83	13.83	23,548	-0.21(-1.48%)
Nov 04, 2004	13.82	14.03	13.82	14.03	16,938	+0.24(+1.76%)
Nov 03, 2004	13.80	13.85	13.72	13.79	17,558	+0.02(+0.14%)
Nov 02, 2004	13.75	13.85	13.70	13.77	18,797	-0.02(-0.18%)

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.