Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.29	14.45	14.25	14.40	95,214	+0.07(+0.46%)
Jan 28, 2005	14.37	14.37	14.24	14.33	51,229	-0.08(-0.56%)
Jan 27, 2005	14.36	14.46	14.30	14.41	109,703	+0.01(+0.07%)
Jan 26, 2005	14.29	14.41	14.28	14.40	141,269	+0.19(+1.33%)
Jan 25, 2005	14.24	14.25	14.11	14.22	95,731	+0.06(+0.40%)
Jan 24, 2005	14.20	14.20	14.16	14.16	203,365	+0.15(+1.06%)
Jan 21, 2005	14.00	14.10	14.00	14.01	97,284	+0.09(+0.67%)
Jan 20, 2005	13.95	13.98	13.87	13.92	322,383	-0.18(-1.25%)
Jan 19, 2005	14.15	14.15	14.07	14.09	135,577	-0.00(-0.01%)
Jan 18, 2005	14.06	14.11	14.06	14.10	291,335	+0.08(+0.61%)
Jan 14, 2005	13.99	14.03	13.96	14.01	237,001	+0.06(+0.46%)
Jan 13, 2005	13.95	14.03	13.94	13.95	173,869	+0.01(+0.07%)
Jan 12, 2005	13.76	13.94	13.76	13.94	40,362	+0.21(+1.52%)
Jan 11, 2005	13.73	13.79	13.69	13.73	59,509	-0.01(-0.04%)
Jan 10, 2005	13.74	13.82	13.69	13.73	420,185	+0.03(+0.25%)
Jan 07, 2005	13.79	13.82	13.59	13.70	62,613	-0.08(-0.60%)
Jan 06, 2005	13.59	13.81	13.56	13.78	128,850	+0.16(+1.16%)
Jan 05, 2005	13.69	13.70	13.59	13.62	139,716	-0.04(-0.28%)
Jan 04, 2005	13.80	13.82	13.66	13.66	128,332	-0.10(-0.73%)
Jan 03, 2005	14.11	14.11	13.74	13.76	219,407	-0.37(-2.64%)
Dec 31, 2004	14.12	14.16	14.12	14.14	367,921	-0.02(-0.15%)
Dec 30, 2004	14.18	14.22	14.15	14.16	434,157	-0.06(-0.45%)
Dec 29, 2004	14.12	14.22	14.10	14.22	209,575	+0.05(+0.38%)
Dec 28, 2004	14.17	14.20	14.13	14.17	41,915	+0.04(+0.27%)
Dec 27, 2004	14.26	14.26	14.13	14.13	107,633	-0.09(-0.60%)
Dec 23, 2004	14.11	14.21	14.11	14.21	43,984	-0.12(-0.81%)
Dec 22, 2004	14.43	14.45	14.27	14.33	312,034	-0.11(-0.74%)
Dec 21, 2004	14.36	14.45	14.32	14.44	163,003	+0.10(+0.67%)
Dec 20, 2004	14.18	14.34	14.18	14.34	120,053	+0.20(+1.39%)
Dec 17, 2004	14.13	14.16	14.11	14.14	55,369	-0.05(-0.34%)
Dec 16, 2004	14.28	14.29	14.17	14.19	85,382	-0.15(-1.02%)
Dec 15, 2004	14.30	14.36	14.18	14.34	91,592	+0.14(+1.02%)
Dec 14, 2004	14.23	14.25	14.16	14.19	32,600	+0.00(+0.03%)
Dec 13, 2004	14.02	14.20	14.02	14.19	119,535	+0.18(+1.30%)
Dec 10, 2004	14.09	14.09	13.97	14.01	79,690	-0.05(-0.34%)
Dec 09, 2004	14.01	14.06	13.96	14.05	129,884	+0.04(+0.30%)
Dec 08, 2004	13.78	14.04	13.75	14.01	166,107	-0.02(-0.12%)
Dec 07, 2004	14.28	14.28	14.03	14.03	90,557	-0.16(-1.16%)
Dec 06, 2004	14.24	14.27	14.15	14.19	269,601	-0.04(-0.31%)
Dec 03, 2004	14.09	14.25	14.09	14.24	143,856	+0.08(+0.59%)
Dec 02, 2004	14.34	14.34	14.11	14.16	273,741	-0.35(-2.44%)
Dec 01, 2004	14.70	14.71	14.47	14.51	140,751	-0.20(-1.33%)
Nov 30, 2004	14.73	14.73	14.64	14.70	103,493	+0.02(+0.14%)
Nov 29, 2004	14.78	14.79	14.59	14.68	292,370	-0.09(-0.61%)
Nov 26, 2004	14.71	14.81	14.71	14.77	76,585	+0.19(+1.28%)
Nov 24, 2004	14.45	14.59	14.41	14.59	127,815	+0.13(+0.87%)
Nov 23, 2004	14.36	14.50	14.36	14.46	189,394	+0.07(+0.51%)
Nov 22, 2004	14.27	14.39	14.24	14.39	131,437	+0.14(+1.02%)
Nov 19, 2004	14.21	14.28	14.15	14.24	129,884	+0.14(+0.99%)
Nov 18, 2004	14.10	14.13	14.03	14.10	129,884	+0.02(+0.11%)
Nov 17, 2004	14.04	14.10	13.98	14.09	64,683	+0.18(+1.29%)
Nov 16, 2004	13.91	13.96	13.88	13.91	111,256	-0.01(-0.04%)
Nov 15, 2004	14.17	14.18	13.87	13.91	362,746	-0.27(-1.92%)
Nov 12, 2004	13.98	14.19	13.98	14.19	100,389	+0.24(+1.75%)
Nov 11, 2004	13.96	13.99	13.89	13.94	117,983	+0.01(+0.04%)
Nov 10, 2004	13.83	13.95	13.74	13.94	116,430	+0.10(+0.71%)
Nov 09, 2004	13.91	13.96	13.84	13.84	353,431	-0.08(-0.58%)
Nov 08, 2004	14.01	14.03	13.92	13.92	156,793	-0.14(-1.02%)
Nov 05, 2004	13.99	14.06	13.96	14.06	120,570	+0.05(+0.37%)
Nov 04, 2004	13.89	14.01	13.89	14.01	97,284	+0.16(+1.19%)
Nov 03, 2004	13.83	13.85	13.72	13.85	123,157	+0.25(+1.80%)
Nov 02, 2004	13.70	13.73	13.60	13.60	60,543	-0.04(-0.28%)

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.