Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.78	15.78	15.66	15.76	98,613	+0.13(+0.85%)
Jan 28, 2005	15.66	15.66	15.52	15.62	209,128	+0.00(+0.00%)
Jan 27, 2005	15.53	15.64	15.52	15.62	104,394	+0.11(+0.74%)
Jan 26, 2005	15.53	15.57	15.48	15.51	153,700	+0.04(+0.27%)
Jan 25, 2005	15.45	15.55	15.45	15.47	95,552	+0.04(+0.29%)
Jan 24, 2005	15.53	15.55	15.42	15.42	113,235	-0.09(-0.57%)
Jan 21, 2005	15.66	15.66	15.48	15.51	558,695	-0.12(-0.79%)
Jan 20, 2005	15.63	15.69	15.61	15.64	223,750	-0.09(-0.54%)
Jan 19, 2005	15.76	15.80	15.72	15.72	91,132	-0.01(-0.06%)
Jan 18, 2005	15.57	15.73	15.50	15.73	232,251	+0.16(+1.06%)
Jan 14, 2005	15.50	15.60	15.48	15.57	161,181	+0.15(+0.95%)
Jan 13, 2005	15.57	15.57	15.42	15.42	56,787	-0.13(-0.85%)
Jan 12, 2005	15.53	15.55	15.39	15.55	139,418	+0.01(+0.06%)
Jan 11, 2005	15.58	15.58	15.47	15.54	127,517	-0.05(-0.34%)
Jan 10, 2005	15.42	15.67	15.42	15.59	1,015,717	+0.15(+0.99%)
Jan 07, 2005	15.44	15.47	15.34	15.44	104,054	+0.03(+0.19%)
Jan 06, 2005	15.38	15.45	15.30	15.41	95,552	+0.09(+0.61%)
Jan 05, 2005	15.42	15.48	15.32	15.32	81,951	-0.09(-0.59%)
Jan 04, 2005	15.62	15.62	15.39	15.41	121,396	-0.14(-0.89%)
Jan 03, 2005	15.76	15.76	15.55	15.55	746,061	-0.13(-0.84%)
Dec 31, 2004	15.75	15.78	15.68	15.68	68,349	-0.05(-0.32%)
Dec 30, 2004	15.65	15.76	15.65	15.73	52,027	+0.05(+0.32%)
Dec 29, 2004	15.72	15.72	15.63	15.68	111,195	-0.04(-0.26%)
Dec 28, 2004	15.62	15.72	15.62	15.72	122,076	+0.15(+0.98%)
Dec 27, 2004	15.63	15.65	15.55	15.57	47,266	-0.06(-0.38%)
Dec 23, 2004	15.66	15.66	15.59	15.63	112,555	-0.05(-0.32%)
Dec 22, 2004	15.63	15.70	15.59	15.68	82,291	+0.07(+0.43%)
Dec 21, 2004	15.55	15.61	15.49	15.61	217,629	+0.14(+0.89%)
Dec 20, 2004	15.50	15.59	15.45	15.47	109,494	-0.06(-0.42%)
Dec 17, 2004	15.59	15.62	15.49	15.54	104,394	-0.05(-0.32%)
Dec 16, 2004	15.63	15.65	15.53	15.59	65,968	-0.09(-0.58%)
Dec 15, 2004	15.61	15.68	15.52	15.68	108,814	+0.04(+0.28%)
Dec 14, 2004	15.53	15.66	15.52	15.63	85,011	+0.13(+0.83%)
Dec 13, 2004	15.50	15.52	15.38	15.50	120,376	+0.06(+0.38%)
Dec 10, 2004	15.41	15.49	15.36	15.45	92,832	-0.01(-0.08%)
Dec 09, 2004	15.29	15.46	15.14	15.46	195,186	+0.21(+1.37%)
Dec 08, 2004	15.20	15.26	15.14	15.25	71,749	+0.06(+0.39%)
Dec 07, 2004	15.28	15.29	15.14	15.19	126,837	-0.09(-0.62%)
Dec 06, 2004	15.37	15.37	15.24	15.28	115,615	-0.04(-0.27%)
Dec 03, 2004	15.32	15.42	15.32	15.32	128,197	-0.07(-0.44%)
Dec 02, 2004	15.17	15.39	15.17	15.39	77,190	+0.21(+1.38%)
Dec 01, 2004	15.03	15.23	15.03	15.18	143,499	+0.18(+1.20%)
Nov 30, 2004	15.12	15.12	14.99	15.00	171,043	-0.08(-0.55%)
Nov 29, 2004	15.17	15.17	14.97	15.09	152,680	+0.01(+0.10%)
Nov 26, 2004	15.12	15.12	15.07	15.07	70,049	-0.03(-0.19%)
Nov 24, 2004	15.01	15.10	15.01	15.10	108,814	+0.09(+0.57%)
Nov 23, 2004	15.07	15.07	14.91	15.02	99,973	-0.02(-0.16%)
Nov 22, 2004	15.00	15.06	14.95	15.04	130,237	+0.04(+0.27%)
Nov 19, 2004	15.19	15.19	14.97	15.00	126,157	-0.16(-1.05%)
Nov 18, 2004	15.17	15.21	15.13	15.16	160,161	+0.06(+0.41%)
Nov 17, 2004	15.03	15.20	15.03	15.10	62,908	+0.10(+0.69%)
Nov 16, 2004	15.07	15.07	14.98	14.99	149,280	-0.07(-0.49%)
Nov 15, 2004	15.12	15.12	15.00	15.07	198,246	-0.04(-0.29%)
Nov 12, 2004	15.00	15.11	14.95	15.11	414,516	+0.11(+0.74%)
Nov 11, 2004	14.82	15.03	14.82	15.00	120,716	+0.13(+0.85%)
Nov 10, 2004	14.79	14.93	14.79	14.87	125,476	+0.09(+0.60%)
Nov 09, 2004	14.79	14.89	14.78	14.78	58,147	-0.04(-0.28%)
Nov 08, 2004	14.85	14.85	14.77	14.82	103,374	+0.01(+0.08%)
Nov 05, 2004	14.80	14.84	14.73	14.81	219,329	+0.06(+0.44%)
Nov 04, 2004	14.41	14.77	14.40	14.75	168,662	+0.37(+2.56%)
Nov 03, 2004	14.41	14.46	14.33	14.38	134,318	+0.19(+1.33%)
Nov 02, 2004	14.20	14.34	14.19	14.19	115,275	+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.