Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.58	15.81	15.55	15.80	1,005,464	+0.34(+2.22%)
Jan 28, 2005	15.44	15.46	15.18	15.46	796,796	+0.03(+0.18%)
Jan 27, 2005	15.43	15.46	15.21	15.43	762,709	+0.12(+0.76%)
Jan 26, 2005	15.29	15.34	15.13	15.31	618,788	+0.11(+0.73%)
Jan 25, 2005	15.30	15.41	15.14	15.20	697,241	-0.09(-0.62%)
Jan 24, 2005	15.14	15.46	15.11	15.30	1,029,450	+0.07(+0.47%)
Jan 21, 2005	15.30	15.50	15.15	15.23	945,767	-0.14(-0.94%)
Jan 20, 2005	15.53	15.57	15.33	15.37	473,064	-0.16(-1.00%)
Jan 19, 2005	15.58	15.69	15.48	15.53	834,129	+0.00(+0.00%)
Jan 18, 2005	15.29	15.60	15.17	15.53	674,156	+0.13(+0.83%)
Jan 14, 2005	15.29	15.60	15.23	15.40	939,635	+0.07(+0.43%)
Jan 13, 2005	15.38	15.60	15.31	15.33	918,534	-0.01(-0.04%)
Jan 12, 2005	15.41	15.50	15.18	15.34	1,203,490	-0.15(-0.97%)
Jan 11, 2005	15.52	15.58	15.38	15.49	1,197,358	-0.03(-0.21%)
Jan 10, 2005	15.34	15.61	15.34	15.52	901,220	+0.12(+0.76%)
Jan 07, 2005	15.50	15.61	15.37	15.40	969,393	-0.10(-0.64%)
Jan 06, 2005	15.19	15.55	15.17	15.50	1,352,642	+0.25(+1.64%)
Jan 05, 2005	15.36	15.44	15.24	15.25	640,070	-0.11(-0.72%)
Jan 04, 2005	15.36	15.60	15.19	15.36	1,153,352	-0.01(-0.04%)
Jan 03, 2005	15.69	15.74	15.26	15.37	1,397,189	-0.39(-2.50%)
Dec 31, 2004	15.50	15.81	15.50	15.76	1,156,058	+0.26(+1.64%)
Dec 30, 2004	15.39	15.53	15.27	15.51	689,486	+0.15(+0.97%)
Dec 29, 2004	15.36	15.40	15.23	15.36	609,951	-0.04(-0.29%)
Dec 28, 2004	15.30	15.49	15.26	15.40	1,052,896	+0.16(+1.02%)
Dec 27, 2004	15.31	15.31	14.98	15.25	960,917	-0.07(-0.43%)
Dec 23, 2004	15.36	15.40	15.19	15.31	585,603	-0.04(-0.29%)
Dec 22, 2004	14.97	15.40	14.90	15.36	2,032,931	+0.34(+2.25%)
Dec 21, 2004	15.08	15.11	14.95	15.02	2,259,092	-0.06(-0.40%)
Dec 20, 2004	15.14	15.19	14.88	15.08	2,243,041	-0.06(-0.37%)
Dec 17, 2004	14.44	15.53	14.44	15.14	5,755,582	-1.33(-8.08%)
Dec 16, 2004	16.62	16.63	16.40	16.47	439,879	-0.21(-1.23%)
Dec 15, 2004	16.60	16.73	16.50	16.67	515,266	+0.16(+0.94%)
Dec 14, 2004	16.55	16.62	16.38	16.52	818,799	-0.13(-0.80%)
Dec 13, 2004	16.47	16.65	16.40	16.65	556,026	+0.13(+0.81%)
Dec 10, 2004	16.76	16.76	16.46	16.52	783,991	+0.05(+0.30%)
Dec 09, 2004	16.55	16.61	16.25	16.47	793,730	-0.19(-1.13%)
Dec 08, 2004	16.63	16.66	16.54	16.66	665,319	+0.09(+0.57%)
Dec 07, 2004	16.86	16.86	16.52	16.56	816,454	-0.38(-2.26%)
Dec 06, 2004	16.98	17.01	16.81	16.94	681,190	+0.03(+0.16%)
Dec 03, 2004	16.79	16.99	16.74	16.92	1,010,694	+0.08(+0.46%)
Dec 02, 2004	16.80	16.92	16.55	16.84	742,510	-0.08(-0.46%)
Dec 01, 2004	16.60	16.92	16.55	16.92	935,487	+0.37(+2.21%)
Nov 30, 2004	16.46	16.57	16.27	16.55	893,284	+0.03(+0.20%)
Nov 29, 2004	16.44	16.66	16.32	16.52	876,692	+0.17(+1.02%)
Nov 26, 2004	16.38	16.50	16.35	16.35	236,441	-0.10(-0.61%)
Nov 24, 2004	16.46	16.52	16.36	16.45	638,627	+0.00(+0.00%)
Nov 23, 2004	16.33	16.48	16.20	16.45	819,701	+0.22(+1.37%)
Nov 22, 2004	16.03	16.23	15.95	16.23	544,663	+0.17(+1.04%)
Nov 19, 2004	16.38	16.41	15.95	16.06	763,250	-0.25(-1.53%)
Nov 18, 2004	16.36	16.52	16.27	16.31	901,040	-0.03(-0.17%)
Nov 17, 2004	16.35	16.50	16.19	16.34	967,590	-0.06(-0.34%)
Nov 16, 2004	16.43	16.53	16.37	16.40	626,724	+0.00(+0.00%)
Nov 15, 2004	16.35	16.55	16.19	16.40	1,146,138	+0.04(+0.27%)
Nov 12, 2004	16.11	16.35	15.96	16.35	700,488	+0.14(+0.89%)
Nov 11, 2004	16.15	16.25	16.04	16.21	530,957	+0.07(+0.45%)
Nov 10, 2004	16.26	16.26	16.11	16.14	524,464	-0.07(-0.44%)
Nov 09, 2004	16.05	16.28	15.95	16.21	1,470,953	+0.21(+1.32%)
Nov 08, 2004	16.09	16.15	15.97	16.00	677,403	-0.02(-0.14%)
Nov 05, 2004	16.05	16.09	15.94	16.02	1,044,059	-0.03(-0.17%)
Nov 04, 2004	15.86	16.18	15.70	16.05	1,130,989	+0.26(+1.62%)
Nov 03, 2004	15.72	15.89	15.64	15.79	1,546,881	+0.18(+1.17%)
Nov 02, 2004	15.67	15.85	15.52	15.61	1,139,646	-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.