Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.19	17.42	17.13	17.40	74,696	+0.21(+1.24%)
Jan 28, 2005	17.37	17.48	17.15	17.18	63,528	-0.21(-1.19%)
Jan 27, 2005	17.40	17.59	17.38	17.39	77,625	-0.08(-0.44%)
Jan 26, 2005	17.50	17.52	17.43	17.47	57,852	-0.02(-0.12%)
Jan 25, 2005	17.50	17.67	17.46	17.49	58,585	-0.01(-0.06%)
Jan 24, 2005	17.72	17.73	17.42	17.50	55,472	-0.17(-0.96%)
Jan 21, 2005	17.53	17.68	17.42	17.67	61,880	+0.11(+0.62%)
Jan 20, 2005	17.74	17.75	17.54	17.56	72,682	-0.08(-0.43%)
Jan 19, 2005	17.64	17.71	17.57	17.64	89,708	+0.11(+0.65%)
Jan 18, 2005	17.31	17.64	17.31	17.52	98,313	+0.21(+1.20%)
Jan 14, 2005	17.10	17.40	17.10	17.31	58,402	+0.15(+0.89%)
Jan 13, 2005	16.85	17.19	16.85	17.16	85,680	+0.38(+2.25%)
Jan 12, 2005	16.60	16.81	16.41	16.79	139,140	-0.08(-0.45%)
Jan 11, 2005	17.12	17.17	16.79	16.86	71,400	-0.18(-1.06%)
Jan 10, 2005	17.29	17.31	16.94	17.04	87,328	-0.23(-1.36%)
Jan 07, 2005	17.19	17.31	17.17	17.28	70,485	+0.09(+0.51%)
Jan 06, 2005	17.19	17.19	17.10	17.19	45,952	-0.02(-0.10%)
Jan 05, 2005	17.62	17.62	17.10	17.21	137,858	-0.46(-2.60%)
Jan 04, 2005	17.72	17.76	17.51	17.66	83,484	-0.05(-0.31%)
Jan 03, 2005	17.70	17.88	17.69	17.72	98,130	-0.25(-1.40%)
Dec 31, 2004	18.00	18.02	17.84	17.97	72,133	-0.03(-0.18%)
Dec 30, 2004	17.92	18.01	17.86	18.00	73,780	+0.17(+0.95%)
Dec 29, 2004	17.60	17.86	17.60	17.83	107,284	+0.02(+0.09%)
Dec 28, 2004	17.93	17.95	17.75	17.82	96,665	-0.11(-0.64%)
Dec 27, 2004	17.84	17.96	17.80	17.93	57,120	+0.12(+0.67%)
Dec 23, 2004	17.75	17.86	17.71	17.81	62,796	+0.07(+0.37%)
Dec 22, 2004	17.71	17.83	17.66	17.75	80,737	+0.02(+0.12%)
Dec 21, 2004	17.62	17.78	17.59	17.72	85,497	+0.05(+0.31%)
Dec 20, 2004	17.64	17.70	17.59	17.67	63,711	+0.00(+0.00%)
Dec 17, 2004	17.81	17.81	17.59	17.67	74,696	-0.08(-0.46%)
Dec 16, 2004	17.66	17.76	17.62	17.75	98,496	+0.04(+0.22%)
Dec 15, 2004	17.65	17.81	17.64	17.71	86,413	+0.03(+0.19%)
Dec 14, 2004	17.64	17.80	17.64	17.68	79,090	+0.01(+0.06%)
Dec 13, 2004	17.65	17.75	17.54	17.67	76,710	-0.01(-0.03%)
Dec 10, 2004	17.62	17.71	17.58	17.68	90,990	-0.02(-0.12%)
Dec 09, 2004	18.00	18.02	17.56	17.70	98,130	-0.27(-1.52%)
Dec 08, 2004	17.70	17.98	17.62	17.97	164,221	+0.24(+1.36%)
Dec 07, 2004	17.90	17.99	17.73	17.73	96,848	-0.17(-0.95%)
Dec 06, 2004	17.62	17.94	17.56	17.90	115,522	+0.33(+1.87%)
Dec 03, 2004	17.37	17.62	17.34	17.57	151,772	+0.20(+1.16%)
Dec 02, 2004	17.40	17.50	17.26	17.37	126,690	+0.03(+0.16%)
Dec 01, 2004	17.48	17.50	17.26	17.34	124,127	-0.10(-0.59%)
Nov 30, 2004	17.37	17.52	17.28	17.45	324,965	+0.13(+0.76%)
Nov 29, 2004	17.35	17.41	17.22	17.31	396,183	+0.10(+0.60%)
Nov 26, 2004	17.27	17.31	17.18	17.21	25,081	-0.14(-0.79%)
Nov 24, 2004	17.40	17.41	17.09	17.35	97,947	-0.01(-0.06%)
Nov 23, 2004	17.26	17.40	17.15	17.36	73,414	+0.11(+0.63%)
Nov 22, 2004	17.01	17.25	16.91	17.25	106,735	+0.27(+1.58%)
Nov 19, 2004	17.40	17.40	16.86	16.98	125,226	-0.37(-2.11%)
Nov 18, 2004	17.31	17.36	17.15	17.35	120,282	+0.17(+1.02%)
Nov 17, 2004	17.22	17.31	17.15	17.17	126,690	-0.16(-0.91%)
Nov 16, 2004	17.33	17.34	17.04	17.33	252,099	+0.14(+0.79%)
Nov 15, 2004	17.01	17.19	16.77	17.19	154,335	+0.26(+1.55%)
Nov 12, 2004	16.92	16.93	16.76	16.93	118,085	+0.07(+0.39%)
Nov 11, 2004	16.60	16.87	16.58	16.87	132,915	+0.27(+1.61%)
Nov 10, 2004	16.39	16.63	16.38	16.60	116,438	+0.21(+1.30%)
Nov 09, 2004	16.57	16.66	16.39	16.39	133,464	-0.04(-0.27%)
Nov 08, 2004	16.47	16.62	16.39	16.43	144,083	-0.26(-1.54%)
Nov 05, 2004	16.36	16.79	16.34	16.69	311,783	+0.36(+2.17%)
Nov 04, 2004	16.25	16.33	16.13	16.33	79,090	+0.08(+0.50%)
Nov 03, 2004	16.07	16.25	16.00	16.25	97,764	+0.26(+1.61%)
Nov 02, 2004	15.96	15.99	15.89	15.99	72,316	+0.04(+0.27%)

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.