Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.76	13.86	13.52	13.83	2,151,824	+0.08(+0.55%)
Jan 28, 2005	13.79	13.89	13.68	13.76	1,633,977	+0.02(+0.17%)
Jan 27, 2005	13.77	13.81	13.65	13.73	1,685,302	-0.05(-0.38%)
Jan 26, 2005	13.76	13.94	13.71	13.79	1,294,618	-0.01(-0.09%)
Jan 25, 2005	14.20	14.27	13.70	13.80	1,688,749	-0.37(-2.58%)
Jan 24, 2005	14.38	14.48	14.15	14.16	983,220	-0.19(-1.31%)
Jan 21, 2005	14.43	14.45	14.33	14.35	991,264	-0.08(-0.52%)
Jan 20, 2005	14.44	14.52	14.29	14.43	1,343,262	-0.11(-0.79%)
Jan 19, 2005	14.58	14.73	14.43	14.54	1,078,210	+0.03(+0.20%)
Jan 18, 2005	14.22	14.51	14.13	14.51	910,063	+0.26(+1.81%)
Jan 14, 2005	14.22	14.35	14.17	14.26	737,702	+0.10(+0.74%)
Jan 13, 2005	14.09	14.45	14.07	14.15	1,456,254	+0.06(+0.41%)
Jan 12, 2005	14.25	14.31	13.89	14.09	1,355,902	-0.12(-0.86%)
Jan 11, 2005	14.39	14.46	14.16	14.22	1,500,685	-0.15(-1.02%)
Jan 10, 2005	14.48	14.51	14.34	14.36	1,099,276	-0.12(-0.81%)
Jan 07, 2005	14.63	14.79	14.45	14.48	1,758,076	+0.01(+0.09%)
Jan 06, 2005	14.20	14.52	14.18	14.47	1,488,428	+0.26(+1.86%)
Jan 05, 2005	14.82	14.84	14.10	14.20	2,614,900	-0.63(-4.26%)
Jan 04, 2005	14.89	15.16	14.83	14.83	1,562,735	-0.18(-1.18%)
Jan 03, 2005	15.12	15.19	14.86	15.01	1,526,730	-0.13(-0.85%)
Dec 31, 2004	15.21	15.27	15.01	15.14	2,241,835	-0.10(-0.68%)
Dec 30, 2004	15.16	15.29	15.15	15.24	1,128,386	-0.04(-0.24%)
Dec 29, 2004	15.16	15.29	15.16	15.28	841,502	+0.12(+0.77%)
Dec 28, 2004	15.12	15.21	15.12	15.16	711,657	-0.02(-0.12%)
Dec 27, 2004	15.14	15.28	15.05	15.18	416,729	+0.03(+0.21%)
Dec 23, 2004	15.33	15.36	15.15	15.15	1,069,018	-0.10(-0.63%)
Dec 22, 2004	15.19	15.29	15.19	15.25	689,441	+0.06(+0.38%)
Dec 21, 2004	15.09	15.21	15.08	15.19	852,992	+0.10(+0.66%)
Dec 20, 2004	15.17	15.18	14.99	15.09	717,019	-0.03(-0.17%)
Dec 17, 2004	15.03	15.18	14.79	15.12	1,352,072	+0.09(+0.61%)
Dec 16, 2004	15.19	15.26	15.03	15.03	969,048	-0.20(-1.29%)
Dec 15, 2004	15.19	15.22	15.01	15.22	1,017,692	+0.13(+0.86%)
Dec 14, 2004	15.17	15.29	15.07	15.09	784,814	-0.18(-1.18%)
Dec 13, 2004	15.48	15.48	15.16	15.27	1,109,618	-0.12(-0.76%)
Dec 10, 2004	15.34	15.44	15.12	15.39	1,053,314	+0.05(+0.32%)
Dec 09, 2004	15.04	15.34	14.94	15.34	830,777	+0.22(+1.45%)
Dec 08, 2004	14.96	15.16	14.91	15.12	898,572	+0.25(+1.67%)
Dec 07, 2004	15.21	15.21	14.83	14.87	1,154,049	-0.38(-2.47%)
Dec 06, 2004	15.09	15.32	15.01	15.25	1,377,734	+0.17(+1.13%)
Dec 03, 2004	14.95	15.08	14.94	15.08	1,093,531	+0.27(+1.85%)
Dec 02, 2004	15.14	15.14	14.80	14.80	2,768,875	-0.33(-2.21%)
Dec 01, 2004	14.87	15.17	14.75	15.14	1,124,939	+0.29(+1.93%)
Nov 30, 2004	14.59	14.85	14.45	14.85	1,600,271	+0.15(+1.03%)
Nov 29, 2004	14.65	14.77	14.62	14.70	1,201,544	+0.02(+0.14%)
Nov 26, 2004	14.64	14.74	14.60	14.68	368,468	+0.04(+0.25%)
Nov 24, 2004	14.39	14.71	14.39	14.64	799,752	+0.26(+1.78%)
Nov 23, 2004	14.15	14.43	14.12	14.39	591,004	+0.17(+1.23%)
Nov 22, 2004	14.10	14.28	14.08	14.21	956,409	+0.16(+1.17%)
Nov 19, 2004	14.30	14.35	14.05	14.05	1,225,291	-0.22(-1.54%)
Nov 18, 2004	14.38	14.49	14.10	14.27	1,818,594	-0.09(-0.64%)
Nov 17, 2004	14.69	14.79	14.30	14.36	975,560	-0.32(-2.19%)
Nov 16, 2004	14.91	14.99	14.67	14.68	1,578,055	-0.23(-1.54%)
Nov 15, 2004	14.70	14.93	14.65	14.91	1,660,022	+0.21(+1.44%)
Nov 12, 2004	14.28	14.70	14.26	14.70	1,691,430	+0.47(+3.28%)
Nov 11, 2004	14.03	14.23	13.98	14.23	1,146,005	+0.32(+2.31%)
Nov 10, 2004	13.90	13.93	13.81	13.91	1,175,498	+0.01(+0.04%)
Nov 09, 2004	13.91	13.96	13.81	13.90	1,764,205	-0.03(-0.23%)
Nov 08, 2004	13.86	13.97	13.71	13.93	1,120,726	+0.03(+0.24%)
Nov 05, 2004	14.47	14.50	13.87	13.90	2,196,255	-0.57(-3.97%)
Nov 04, 2004	14.36	14.51	14.36	14.47	1,233,334	+0.13(+0.91%)
Nov 03, 2004	14.40	14.48	14.27	14.34	1,403,397	+0.08(+0.53%)
Nov 02, 2004	14.30	14.35	14.23	14.27	626,243	-0.08(-0.56%)

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.