Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.25	14.35	14.23	14.34	382,828	+0.20(+1.44%)
Jan 28, 2005	14.21	14.21	14.05	14.14	347,110	-0.07(-0.51%)
Jan 27, 2005	14.14	14.28	14.12	14.21	356,268	+0.05(+0.38%)
Jan 26, 2005	14.08	14.16	14.03	14.16	298,569	+0.17(+1.21%)
Jan 25, 2005	14.08	14.10	13.97	13.99	499,142	+0.02(+0.13%)
Jan 24, 2005	14.10	14.13	13.94	13.97	359,016	-0.08(-0.54%)
Jan 21, 2005	14.16	14.17	14.02	14.05	267,430	-0.07(-0.52%)
Jan 20, 2005	14.13	14.21	14.10	14.12	232,627	-0.05(-0.34%)
Jan 19, 2005	14.32	14.32	14.17	14.17	351,689	-0.15(-1.02%)
Jan 18, 2005	14.12	14.32	14.12	14.32	616,372	+0.14(+0.99%)
Jan 14, 2005	14.13	14.18	14.07	14.18	616,372	+0.11(+0.76%)
Jan 13, 2005	14.12	14.16	14.05	14.07	687,809	-0.04(-0.29%)
Jan 12, 2005	14.12	14.13	13.97	14.11	1,861,022	+0.02(+0.12%)
Jan 11, 2005	14.14	14.14	14.03	14.09	391,071	-0.08(-0.55%)
Jan 10, 2005	14.08	14.27	14.08	14.17	478,993	+0.09(+0.61%)
Jan 07, 2005	14.18	14.18	14.01	14.09	307,728	-0.05(-0.39%)
Jan 06, 2005	14.07	14.20	14.07	14.14	382,828	+0.07(+0.47%)
Jan 05, 2005	14.14	14.22	14.05	14.07	781,226	-0.14(-0.99%)
Jan 04, 2005	14.51	14.51	14.19	14.22	1,160,391	-0.22(-1.51%)
Jan 03, 2005	14.75	14.75	14.42	14.43	1,450,718	-0.24(-1.64%)
Dec 31, 2004	14.68	14.77	14.66	14.67	275,673	-0.01(-0.07%)
Dec 30, 2004	14.70	14.73	14.66	14.69	294,906	-0.02(-0.10%)
Dec 29, 2004	14.67	14.71	14.65	14.70	147,453	+0.03(+0.23%)
Dec 28, 2004	14.56	14.67	14.54	14.67	270,178	+0.18(+1.23%)
Dec 27, 2004	14.60	14.60	14.44	14.49	293,990	-0.11(-0.75%)
Dec 23, 2004	14.59	14.65	14.59	14.60	337,035	+0.03(+0.19%)
Dec 22, 2004	14.55	14.60	14.54	14.57	354,436	+0.03(+0.22%)
Dec 21, 2004	14.43	14.54	14.41	14.54	405,724	+0.15(+1.04%)
Dec 20, 2004	14.46	14.49	14.33	14.39	363,595	-0.03(-0.18%)
Dec 17, 2004	14.44	14.45	14.37	14.42	262,851	-0.03(-0.21%)
Dec 16, 2004	14.52	14.53	14.38	14.45	288,495	-0.06(-0.44%)
Dec 15, 2004	14.46	14.52	14.44	14.51	546,767	+0.06(+0.42%)
Dec 14, 2004	14.35	14.49	14.35	14.45	470,750	+0.12(+0.85%)
Dec 13, 2004	14.29	14.33	14.24	14.33	812,365	+0.11(+0.78%)
Dec 10, 2004	14.18	14.25	14.18	14.22	300,401	-0.00(-0.03%)
Dec 09, 2004	14.12	14.26	14.07	14.22	435,948	+0.02(+0.15%)
Dec 08, 2004	14.11	14.23	14.08	14.20	420,378	+0.09(+0.66%)
Dec 07, 2004	14.30	14.32	14.09	14.11	836,178	-0.19(-1.32%)
Dec 06, 2004	14.30	14.33	14.20	14.30	312,307	-0.02(-0.11%)
Dec 03, 2004	14.27	14.35	14.27	14.31	205,152	+0.04(+0.25%)
Dec 02, 2004	14.28	14.37	14.25	14.28	283,915	+0.01(+0.04%)
Dec 01, 2004	14.17	14.32	14.16	14.27	268,346	+0.15(+1.08%)
Nov 30, 2004	14.14	14.14	14.08	14.12	328,792	-0.04(-0.25%)
Nov 29, 2004	14.25	14.25	14.06	14.15	1,107,272	+0.02(+0.12%)
Nov 26, 2004	14.17	14.24	14.14	14.14	142,873	-0.02(-0.15%)
Nov 24, 2004	14.16	14.17	14.10	14.16	289,411	+0.09(+0.67%)
Nov 23, 2004	14.03	14.07	13.96	14.06	1,365,543	+0.06(+0.45%)
Nov 22, 2004	13.90	14.00	13.86	14.00	654,838	+0.08(+0.59%)
Nov 19, 2004	14.03	14.03	13.92	13.92	255,524	-0.20(-1.42%)
Nov 18, 2004	14.10	14.12	14.02	14.12	319,634	+0.01(+0.09%)
Nov 17, 2004	14.16	14.22	14.08	14.11	321,466	+0.09(+0.65%)
Nov 16, 2004	14.11	14.11	14.01	14.01	240,870	-0.11(-0.78%)
Nov 15, 2004	14.10	14.14	14.07	14.12	301,317	+0.03(+0.20%)
Nov 12, 2004	13.98	14.10	13.93	14.10	191,414	+0.13(+0.92%)
Nov 11, 2004	13.89	13.99	13.85	13.97	195,993	+0.12(+0.84%)
Nov 10, 2004	13.82	13.90	13.81	13.85	150,200	+0.03(+0.25%)
Nov 09, 2004	13.80	13.85	13.76	13.82	214,310	+0.04(+0.29%)
Nov 08, 2004	13.83	13.85	13.74	13.78	209,731	-0.04(-0.31%)
Nov 05, 2004	13.83	13.91	13.77	13.82	443,275	+0.06(+0.46%)
Nov 04, 2004	13.57	13.76	13.56	13.76	1,399,430	+0.21(+1.54%)
Nov 03, 2004	13.71	13.71	13.51	13.55	578,822	+0.14(+1.03%)
Nov 02, 2004	13.42	13.52	13.37	13.41	185,003	-0.01(-0.04%)

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.