Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.52	15.75	15.49	15.74	1,009,233	+0.34(+2.22%)
Jan 28, 2005	15.38	15.40	15.12	15.40	799,783	+0.03(+0.18%)
Jan 27, 2005	15.37	15.40	15.16	15.37	765,569	+0.12(+0.76%)
Jan 26, 2005	15.23	15.28	15.07	15.26	621,108	+0.11(+0.73%)
Jan 25, 2005	15.25	15.35	15.09	15.15	699,855	-0.09(-0.62%)
Jan 24, 2005	15.09	15.40	15.06	15.24	1,033,310	+0.07(+0.47%)
Jan 21, 2005	15.25	15.44	15.10	15.17	949,313	-0.14(-0.94%)
Jan 20, 2005	15.47	15.51	15.27	15.31	474,837	-0.15(-1.00%)
Jan 19, 2005	15.52	15.63	15.42	15.47	837,256	+0.00(+0.00%)
Jan 18, 2005	15.23	15.54	15.11	15.47	676,684	+0.13(+0.83%)
Jan 14, 2005	15.24	15.54	15.17	15.34	943,158	+0.07(+0.43%)
Jan 13, 2005	15.32	15.54	15.25	15.27	921,977	-0.01(-0.04%)
Jan 12, 2005	15.35	15.45	15.12	15.28	1,208,002	-0.15(-0.97%)
Jan 11, 2005	15.46	15.52	15.32	15.43	1,201,847	-0.03(-0.21%)
Jan 10, 2005	15.28	15.56	15.28	15.46	904,599	+0.12(+0.76%)
Jan 07, 2005	15.45	15.55	15.31	15.35	973,027	-0.10(-0.64%)
Jan 06, 2005	15.14	15.49	15.11	15.45	1,357,713	+0.25(+1.64%)
Jan 05, 2005	15.31	15.38	15.19	15.20	642,469	-0.11(-0.72%)
Jan 04, 2005	15.31	15.54	15.13	15.31	1,157,676	-0.01(-0.04%)
Jan 03, 2005	15.63	15.68	15.20	15.31	1,402,427	-0.39(-2.50%)
Dec 31, 2004	15.45	15.75	15.45	15.70	1,160,392	+0.25(+1.64%)
Dec 30, 2004	15.33	15.47	15.21	15.45	692,071	+0.15(+0.97%)
Dec 29, 2004	15.30	15.34	15.17	15.30	612,238	-0.04(-0.29%)
Dec 28, 2004	15.25	15.43	15.21	15.35	1,056,844	+0.15(+1.02%)
Dec 27, 2004	15.25	15.26	14.92	15.19	964,519	-0.07(-0.43%)
Dec 23, 2004	15.31	15.35	15.13	15.26	587,799	-0.04(-0.29%)
Dec 22, 2004	14.91	15.34	14.85	15.30	2,040,552	+0.34(+2.25%)
Dec 21, 2004	15.03	15.06	14.90	14.96	2,267,562	-0.06(-0.40%)
Dec 20, 2004	15.08	15.13	14.82	15.03	2,251,450	-0.06(-0.37%)
Dec 17, 2004	14.39	15.47	14.39	15.08	5,777,160	-1.33(-8.08%)
Dec 16, 2004	16.56	16.57	16.34	16.41	441,528	-0.20(-1.23%)
Dec 15, 2004	16.54	16.67	16.43	16.61	517,198	+0.15(+0.94%)
Dec 14, 2004	16.49	16.56	16.32	16.46	821,869	-0.13(-0.80%)
Dec 13, 2004	16.41	16.59	16.33	16.59	558,110	+0.13(+0.81%)
Dec 10, 2004	16.70	16.70	16.40	16.46	786,930	+0.05(+0.30%)
Dec 09, 2004	16.49	16.55	16.19	16.41	796,706	-0.19(-1.13%)
Dec 08, 2004	16.57	16.60	16.48	16.59	667,813	+0.09(+0.57%)
Dec 07, 2004	16.79	16.80	16.46	16.50	819,515	-0.38(-2.26%)
Dec 06, 2004	16.92	16.95	16.75	16.88	683,744	+0.03(+0.16%)
Dec 03, 2004	16.73	16.93	16.68	16.85	1,014,483	+0.08(+0.46%)
Dec 02, 2004	16.74	16.85	16.49	16.78	745,294	-0.08(-0.46%)
Dec 01, 2004	16.54	16.85	16.48	16.85	938,994	+0.36(+2.21%)
Nov 30, 2004	16.40	16.51	16.21	16.49	896,633	+0.03(+0.20%)
Nov 29, 2004	16.38	16.59	16.26	16.46	879,979	+0.17(+1.02%)
Nov 26, 2004	16.32	16.44	16.29	16.29	237,328	-0.10(-0.61%)
Nov 24, 2004	16.40	16.46	16.30	16.39	641,021	+0.00(+0.00%)
Nov 23, 2004	16.27	16.42	16.14	16.39	822,774	+0.22(+1.37%)
Nov 22, 2004	15.97	16.17	15.89	16.17	546,705	+0.17(+1.04%)
Nov 19, 2004	16.32	16.35	15.89	16.00	766,112	-0.25(-1.53%)
Nov 18, 2004	16.30	16.46	16.21	16.25	904,418	-0.03(-0.17%)
Nov 17, 2004	16.28	16.44	16.13	16.28	971,217	-0.06(-0.34%)
Nov 16, 2004	16.37	16.47	16.31	16.33	629,073	+0.00(+0.00%)
Nov 15, 2004	16.28	16.48	16.13	16.33	1,150,435	+0.04(+0.27%)
Nov 12, 2004	16.05	16.29	15.90	16.29	703,114	+0.14(+0.89%)
Nov 11, 2004	16.09	16.19	15.98	16.15	532,947	+0.07(+0.45%)
Nov 10, 2004	16.20	16.20	16.05	16.07	526,430	-0.07(-0.44%)
Nov 09, 2004	15.99	16.22	15.89	16.15	1,476,468	+0.21(+1.32%)
Nov 08, 2004	16.03	16.09	15.91	15.94	679,942	-0.02(-0.14%)
Nov 05, 2004	15.99	16.03	15.88	15.96	1,047,973	-0.03(-0.17%)
Nov 04, 2004	15.80	16.12	15.64	15.99	1,135,229	+0.25(+1.62%)
Nov 03, 2004	15.66	15.83	15.58	15.73	1,552,680	+0.18(+1.17%)
Nov 02, 2004	15.62	15.79	15.46	15.55	1,143,918	-0.07(-0.42%)

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.