Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.46	15.56	15.36	15.49	3,584,812	+0.03(+0.22%)
Jan 28, 2005	15.36	15.46	15.24	15.46	3,496,658	+0.09(+0.61%)
Jan 27, 2005	15.32	15.47	15.25	15.36	7,696,018	-0.13(-0.85%)
Jan 26, 2005	15.58	15.66	15.44	15.49	4,474,207	-0.09(-0.56%)
Jan 25, 2005	15.58	15.77	15.57	15.58	3,599,411	+0.03(+0.22%)
Jan 24, 2005	15.66	15.82	15.55	15.55	4,192,060	-0.07(-0.46%)
Jan 21, 2005	15.89	15.97	15.62	15.62	5,816,441	-0.30(-1.90%)
Jan 20, 2005	16.25	16.25	15.89	15.92	3,925,915	-0.33(-2.03%)
Jan 19, 2005	16.24	16.37	16.22	16.25	3,025,571	-0.02(-0.13%)
Jan 18, 2005	16.32	16.38	16.06	16.27	4,695,714	-0.04(-0.26%)
Jan 14, 2005	16.08	16.35	16.07	16.32	3,151,906	+0.24(+1.51%)
Jan 13, 2005	16.21	16.24	16.03	16.07	2,815,014	-0.14(-0.85%)
Jan 12, 2005	16.14	16.21	16.08	16.21	3,927,880	+0.02(+0.11%)
Jan 11, 2005	16.19	16.27	16.15	16.19	4,990,775	-0.06(-0.37%)
Jan 10, 2005	16.21	16.35	16.19	16.25	4,686,168	+0.04(+0.26%)
Jan 07, 2005	16.25	16.26	16.04	16.21	4,760,846	-0.02(-0.12%)
Jan 06, 2005	16.50	16.53	16.22	16.23	5,729,411	-0.18(-1.07%)
Jan 05, 2005	16.30	16.60	16.30	16.41	4,768,426	+0.10(+0.59%)
Jan 04, 2005	16.46	16.50	16.23	16.31	3,856,571	-0.10(-0.63%)
Jan 03, 2005	16.57	16.60	16.32	16.41	3,343,373	-0.09(-0.56%)
Dec 31, 2004	16.55	16.62	16.50	16.51	1,208,319	-0.04(-0.24%)
Dec 30, 2004	16.63	16.67	16.47	16.55	1,243,693	-0.02(-0.11%)
Dec 29, 2004	16.56	16.60	16.49	16.56	1,359,359	-0.07(-0.41%)
Dec 28, 2004	16.63	16.70	16.55	16.63	2,177,445	+0.05(+0.30%)
Dec 27, 2004	16.70	16.78	16.58	16.58	2,281,320	-0.12(-0.70%)
Dec 23, 2004	16.68	16.74	16.62	16.70	1,917,758	+0.06(+0.33%)
Dec 22, 2004	16.54	16.65	16.53	16.64	2,509,565	+0.06(+0.34%)
Dec 21, 2004	16.61	16.72	16.44	16.59	3,383,519	+0.07(+0.41%)
Dec 20, 2004	16.33	16.57	16.33	16.52	3,483,183	+0.19(+1.15%)
Dec 17, 2004	16.21	16.37	16.20	16.33	7,591,862	-0.03(-0.17%)
Dec 16, 2004	16.46	16.49	16.27	16.36	4,647,145	-0.06(-0.35%)
Dec 15, 2004	16.64	16.66	16.38	16.42	5,030,640	-0.22(-1.31%)
Dec 14, 2004	16.71	16.72	16.59	16.63	3,546,911	-0.07(-0.43%)
Dec 13, 2004	16.76	16.78	16.61	16.71	2,532,024	+0.02(+0.13%)
Dec 10, 2004	16.78	16.90	16.68	16.68	2,166,777	-0.14(-0.80%)
Dec 09, 2004	16.78	16.91	16.60	16.82	2,950,613	-0.01(-0.08%)
Dec 08, 2004	16.81	16.88	16.72	16.83	2,370,597	+0.08(+0.49%)
Dec 07, 2004	16.92	16.99	16.74	16.75	3,297,331	-0.14(-0.81%)
Dec 06, 2004	16.80	16.97	16.77	16.89	2,137,018	-0.04(-0.21%)
Dec 03, 2004	16.87	17.13	16.84	16.92	3,953,989	-0.01(-0.04%)
Dec 02, 2004	17.01	17.01	16.84	16.93	3,071,894	-0.10(-0.59%)
Dec 01, 2004	16.87	17.07	16.79	17.03	2,791,712	+0.25(+1.49%)
Nov 30, 2004	16.83	16.95	16.76	16.78	3,741,747	-0.18(-1.06%)
Nov 29, 2004	17.11	17.14	16.76	16.96	2,557,572	-0.09(-0.50%)
Nov 26, 2004	17.04	17.12	17.00	17.05	1,022,748	+0.02(+0.14%)
Nov 24, 2004	17.05	17.08	16.97	17.02	1,528,086	+0.04(+0.22%)
Nov 23, 2004	17.08	17.10	16.92	16.99	2,352,629	-0.11(-0.64%)
Nov 22, 2004	16.93	17.10	16.87	17.10	2,220,399	+0.20(+1.17%)
Nov 19, 2004	17.04	17.05	16.82	16.90	2,672,677	-0.15(-0.86%)
Nov 18, 2004	16.88	17.07	16.86	17.04	2,532,866	+0.18(+1.06%)
Nov 17, 2004	16.74	17.01	16.73	16.87	2,697,663	+0.06(+0.37%)
Nov 16, 2004	16.97	16.99	16.78	16.80	3,462,127	-0.21(-1.26%)
Nov 15, 2004	17.09	17.19	16.96	17.02	2,904,851	-0.08(-0.45%)
Nov 12, 2004	16.95	17.09	16.87	17.09	2,066,832	+0.10(+0.57%)
Nov 11, 2004	16.74	17.05	16.73	17.00	2,912,712	+0.28(+1.69%)
Nov 10, 2004	16.89	16.89	16.71	16.71	3,037,082	-0.11(-0.62%)
Nov 09, 2004	16.90	16.91	16.80	16.82	2,991,601	-0.04(-0.22%)
Nov 08, 2004	16.87	16.90	16.83	16.86	3,987,679	-0.02(-0.14%)
Nov 05, 2004	16.86	17.07	16.81	16.88	4,381,000	+0.02(+0.12%)
Nov 04, 2004	16.55	16.86	16.50	16.86	3,488,798	+0.40(+2.40%)
Nov 03, 2004	16.27	16.50	16.26	16.47	3,936,303	+0.26(+1.59%)
Nov 02, 2004	16.30	16.55	16.19	16.21	3,594,919	-0.12(-0.75%)

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.