Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.75	14.85	14.68	14.81	1,044,694	+0.08(+0.57%)
Jan 28, 2005	14.85	14.85	14.67	14.73	659,196	-0.07(-0.45%)
Jan 27, 2005	14.78	14.89	14.75	14.79	824,085	+0.01(+0.06%)
Jan 26, 2005	14.84	14.87	14.64	14.79	1,491,412	-0.02(-0.11%)
Jan 25, 2005	14.23	15.22	14.23	14.80	1,058,923	-0.22(-1.45%)
Jan 24, 2005	15.28	15.40	14.98	15.02	620,455	-0.27(-1.75%)
Jan 21, 2005	15.21	15.44	15.18	15.29	724,482	+0.07(+0.44%)
Jan 20, 2005	15.43	15.48	15.17	15.22	710,372	-0.21(-1.35%)
Jan 19, 2005	15.72	15.76	15.40	15.43	593,910	-0.29(-1.86%)
Jan 18, 2005	15.60	15.73	15.47	15.72	518,580	+0.19(+1.24%)
Jan 14, 2005	15.49	15.56	15.40	15.53	736,917	+0.14(+0.92%)
Jan 13, 2005	15.40	15.58	15.26	15.39	728,667	+0.03(+0.22%)
Jan 12, 2005	15.48	15.53	15.25	15.35	905,273	-0.13(-0.81%)
Jan 11, 2005	15.29	15.56	15.24	15.48	1,313,609	+0.19(+1.26%)
Jan 10, 2005	15.35	15.47	15.18	15.29	836,161	-0.03(-0.22%)
Jan 07, 2005	15.47	15.47	15.12	15.32	1,037,639	-0.03(-0.22%)
Jan 06, 2005	15.39	15.48	15.05	15.35	2,711,397	-0.33(-2.08%)
Jan 05, 2005	15.97	15.97	15.64	15.68	1,755,425	-0.29(-1.83%)
Jan 04, 2005	16.35	16.40	15.97	15.97	1,092,881	-0.31(-1.90%)
Jan 03, 2005	16.52	16.71	16.26	16.28	1,024,247	-0.19(-1.17%)
Dec 31, 2004	16.52	16.58	16.43	16.48	367,322	-0.07(-0.40%)
Dec 30, 2004	16.58	16.58	16.43	16.54	721,014	+0.17(+1.02%)
Dec 29, 2004	16.43	16.44	16.26	16.38	782,713	+0.03(+0.15%)
Dec 28, 2004	16.18	16.39	16.08	16.35	1,004,518	+0.18(+1.09%)
Dec 27, 2004	16.22	16.44	16.09	16.17	914,720	+0.03(+0.21%)
Dec 23, 2004	16.31	16.39	16.10	16.14	757,483	-0.05(-0.31%)
Dec 22, 2004	15.97	16.38	15.91	16.19	1,893,650	+0.23(+1.41%)
Dec 21, 2004	15.93	16.02	15.81	15.97	1,062,629	+0.05(+0.32%)
Dec 20, 2004	16.02	16.07	15.88	15.92	1,493,445	+0.03(+0.16%)
Dec 17, 2004	16.10	16.10	15.80	15.89	2,043,114	-0.01(-0.05%)
Dec 16, 2004	16.22	16.22	15.81	15.90	1,811,026	+0.01(+0.05%)
Dec 15, 2004	16.02	16.11	15.64	15.89	2,031,276	-0.08(-0.52%)
Dec 14, 2004	16.18	16.18	15.16	15.97	7,491,498	+1.04(+6.94%)
Dec 13, 2004	15.35	15.37	14.93	14.94	1,160,319	-0.34(-2.24%)
Dec 10, 2004	15.36	15.36	15.18	15.28	676,055	-0.08(-0.54%)
Dec 09, 2004	15.18	15.36	15.05	15.36	471,230	+0.14(+0.93%)
Dec 08, 2004	15.11	15.28	15.09	15.22	465,610	+0.09(+0.61%)
Dec 07, 2004	15.22	15.29	15.05	15.13	634,205	-0.06(-0.39%)
Dec 06, 2004	15.40	15.44	14.96	15.19	902,643	-0.23(-1.52%)
Dec 03, 2004	15.22	15.53	15.12	15.42	1,293,402	+0.12(+0.77%)
Dec 02, 2004	15.18	15.64	14.89	15.30	2,033,189	-0.35(-2.24%)
Dec 01, 2004	15.30	15.72	15.30	15.66	939,351	+0.40(+2.63%)
Nov 30, 2004	15.47	15.50	15.23	15.25	924,285	-0.22(-1.41%)
Nov 29, 2004	15.66	15.74	15.27	15.47	1,036,324	-0.19(-1.23%)
Nov 26, 2004	15.57	15.68	15.39	15.66	300,004	+0.07(+0.43%)
Nov 24, 2004	15.72	15.81	15.48	15.60	957,885	-0.13(-0.80%)
Nov 23, 2004	15.36	15.76	15.36	15.72	669,718	+0.36(+2.34%)
Nov 22, 2004	15.34	15.38	15.24	15.36	629,064	+0.03(+0.22%)
Nov 19, 2004	15.58	15.58	15.30	15.33	1,334,893	-0.25(-1.61%)
Nov 18, 2004	15.47	15.63	15.12	15.58	1,998,992	-0.29(-1.84%)
Nov 17, 2004	16.04	16.29	15.76	15.87	1,622,462	-0.13(-0.78%)
Nov 16, 2004	16.35	16.37	15.93	16.00	730,221	-0.43(-2.60%)
Nov 15, 2004	16.52	16.53	16.27	16.43	560,550	-0.08(-0.51%)
Nov 12, 2004	15.91	16.55	15.91	16.51	1,494,521	+0.55(+3.46%)
Nov 11, 2004	15.63	15.96	15.63	15.96	931,938	+0.31(+1.98%)
Nov 10, 2004	15.26	15.72	15.20	15.65	1,105,795	+0.39(+2.58%)
Nov 09, 2004	15.26	15.29	15.11	15.25	630,260	-0.01(-0.06%)
Nov 08, 2004	15.51	15.62	15.20	15.26	901,088	-0.33(-2.09%)
Nov 05, 2004	15.56	15.80	15.43	15.59	733,569	+0.00(+0.00%)
Nov 04, 2004	14.97	15.81	14.73	15.59	1,126,122	+0.30(+1.97%)
Nov 03, 2004	15.60	15.65	15.16	15.29	568,800	+0.04(+0.27%)
Nov 02, 2004	15.18	15.50	15.09	15.25	1,049,716	+0.07(+0.44%)

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.