Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.59	15.82	15.56	15.81	1,004,799	+0.34(+2.22%)
Jan 28, 2005	15.45	15.47	15.19	15.47	796,269	+0.03(+0.18%)
Jan 27, 2005	15.44	15.47	15.22	15.44	762,205	+0.12(+0.76%)
Jan 26, 2005	15.30	15.35	15.14	15.32	618,379	+0.11(+0.73%)
Jan 25, 2005	15.31	15.42	15.15	15.21	696,781	-0.09(-0.62%)
Jan 24, 2005	15.15	15.47	15.12	15.31	1,028,770	+0.07(+0.47%)
Jan 21, 2005	15.31	15.51	15.16	15.24	945,142	-0.14(-0.94%)
Jan 20, 2005	15.54	15.58	15.34	15.38	472,751	-0.16(-1.00%)
Jan 19, 2005	15.59	15.70	15.49	15.54	833,577	+0.00(+0.00%)
Jan 18, 2005	15.30	15.61	15.18	15.54	673,711	+0.13(+0.83%)
Jan 14, 2005	15.30	15.61	15.24	15.41	939,014	+0.07(+0.43%)
Jan 13, 2005	15.39	15.61	15.32	15.34	917,927	-0.01(-0.04%)
Jan 12, 2005	15.42	15.51	15.19	15.35	1,202,695	-0.15(-0.97%)
Jan 11, 2005	15.53	15.59	15.39	15.50	1,196,567	-0.03(-0.21%)
Jan 10, 2005	15.35	15.62	15.35	15.53	900,624	+0.12(+0.76%)
Jan 07, 2005	15.51	15.62	15.38	15.41	968,752	-0.10(-0.64%)
Jan 06, 2005	15.20	15.56	15.18	15.51	1,351,748	+0.25(+1.64%)
Jan 05, 2005	15.37	15.45	15.25	15.26	639,647	-0.11(-0.72%)
Jan 04, 2005	15.37	15.61	15.20	15.37	1,152,590	-0.01(-0.04%)
Jan 03, 2005	15.70	15.75	15.27	15.38	1,396,265	-0.39(-2.50%)
Dec 31, 2004	15.51	15.82	15.51	15.77	1,155,293	+0.26(+1.64%)
Dec 30, 2004	15.40	15.54	15.28	15.52	689,031	+0.15(+0.97%)
Dec 29, 2004	15.37	15.41	15.24	15.37	609,548	-0.04(-0.29%)
Dec 28, 2004	15.31	15.50	15.27	15.41	1,052,200	+0.16(+1.02%)
Dec 27, 2004	15.32	15.32	14.99	15.26	960,281	-0.07(-0.43%)
Dec 23, 2004	15.37	15.41	15.20	15.32	585,216	-0.04(-0.29%)
Dec 22, 2004	14.98	15.41	14.91	15.37	2,031,587	+0.34(+2.25%)
Dec 21, 2004	15.09	15.12	14.96	15.03	2,257,599	-0.06(-0.40%)
Dec 20, 2004	15.15	15.20	14.89	15.09	2,241,558	-0.06(-0.37%)
Dec 17, 2004	14.45	15.54	14.45	15.15	5,751,777	-1.33(-8.08%)
Dec 16, 2004	16.63	16.65	16.41	16.48	439,588	-0.21(-1.23%)
Dec 15, 2004	16.61	16.74	16.51	16.68	514,925	+0.16(+0.94%)
Dec 14, 2004	16.56	16.63	16.40	16.53	818,258	-0.13(-0.80%)
Dec 13, 2004	16.48	16.66	16.41	16.66	555,658	+0.13(+0.81%)
Dec 10, 2004	16.77	16.77	16.47	16.53	783,473	+0.05(+0.30%)
Dec 09, 2004	16.56	16.62	16.26	16.48	793,205	-0.19(-1.13%)
Dec 08, 2004	16.65	16.67	16.55	16.67	664,879	+0.09(+0.57%)
Dec 07, 2004	16.87	16.87	16.53	16.57	815,915	-0.38(-2.26%)
Dec 06, 2004	16.99	17.02	16.82	16.96	680,740	+0.03(+0.16%)
Dec 03, 2004	16.80	17.00	16.75	16.93	1,010,026	+0.08(+0.46%)
Dec 02, 2004	16.81	16.93	16.56	16.85	742,019	-0.08(-0.46%)
Dec 01, 2004	16.61	16.93	16.56	16.93	934,868	+0.37(+2.21%)
Nov 30, 2004	16.47	16.58	16.28	16.56	892,694	+0.03(+0.20%)
Nov 29, 2004	16.45	16.67	16.33	16.53	876,112	+0.17(+1.02%)
Nov 26, 2004	16.39	16.51	16.36	16.36	236,285	-0.10(-0.61%)
Nov 24, 2004	16.47	16.53	16.37	16.46	638,205	+0.00(+0.00%)
Nov 23, 2004	16.35	16.50	16.21	16.46	819,159	+0.22(+1.37%)
Nov 22, 2004	16.04	16.25	15.96	16.24	544,303	+0.17(+1.04%)
Nov 19, 2004	16.39	16.42	15.96	16.07	762,746	-0.25(-1.53%)
Nov 18, 2004	16.37	16.53	16.28	16.32	900,444	-0.03(-0.17%)
Nov 17, 2004	16.36	16.51	16.20	16.35	966,950	-0.06(-0.34%)
Nov 16, 2004	16.44	16.55	16.38	16.41	626,309	+0.00(+0.00%)
Nov 15, 2004	16.36	16.56	16.20	16.41	1,145,381	+0.04(+0.27%)
Nov 12, 2004	16.12	16.36	15.97	16.36	700,025	+0.14(+0.89%)
Nov 11, 2004	16.16	16.26	16.05	16.22	530,606	+0.07(+0.45%)
Nov 10, 2004	16.27	16.27	16.12	16.15	524,117	-0.07(-0.44%)
Nov 09, 2004	16.06	16.30	15.96	16.22	1,469,980	+0.21(+1.32%)
Nov 08, 2004	16.10	16.16	15.98	16.01	676,955	-0.02(-0.14%)
Nov 05, 2004	16.06	16.10	15.95	16.03	1,043,369	-0.03(-0.17%)
Nov 04, 2004	15.87	16.19	15.71	16.06	1,130,241	+0.26(+1.62%)
Nov 03, 2004	15.73	15.90	15.65	15.80	1,545,859	+0.18(+1.17%)
Nov 02, 2004	15.69	15.86	15.53	15.62	1,138,892	-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.