Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.00	22.19	21.63	21.93	10,585	+0.28(+1.30%)
Jan 28, 2005	21.91	21.92	21.55	21.65	10,904	-0.13(-0.59%)
Jan 27, 2005	21.55	22.00	21.43	21.78	23,177	+0.15(+0.70%)
Jan 26, 2005	21.33	21.74	21.18	21.62	24,950	-0.14(-0.66%)
Jan 25, 2005	22.01	22.01	21.37	21.77	34,012	-0.36(-1.65%)
Jan 24, 2005	22.38	22.42	22.03	22.13	25,021	-0.52(-2.28%)
Jan 21, 2005	22.98	23.25	22.41	22.65	18,320	-0.23(-0.99%)
Jan 20, 2005	22.99	22.99	22.75	22.88	36,984	+0.00(+0.00%)
Jan 19, 2005	23.14	23.89	22.67	22.88	59,707	-0.19(-0.82%)
Jan 18, 2005	22.05	23.13	22.05	23.07	123,107	+0.54(+2.39%)
Jan 14, 2005	22.57	22.75	22.01	22.53	22,406	-0.22(-0.97%)
Jan 13, 2005	22.41	22.76	22.06	22.75	65,680	+0.36(+1.63%)
Jan 12, 2005	22.00	22.38	22.00	22.38	15,437	+0.27(+1.20%)
Jan 11, 2005	22.00	22.16	21.84	22.12	37,478	+0.06(+0.28%)
Jan 10, 2005	22.12	22.12	21.25	22.06	35,977	+0.01(+0.03%)
Jan 07, 2005	21.43	22.52	21.43	22.05	42,123	+0.45(+2.07%)
Jan 06, 2005	21.75	21.87	20.96	21.60	53,084	-0.28(-1.28%)
Jan 05, 2005	22.06	22.23	20.98	21.88	63,927	-0.36(-1.64%)
Jan 04, 2005	22.54	22.54	22.14	22.25	29,573	+0.05(+0.21%)
Jan 03, 2005	22.58	22.60	22.19	22.20	30,807	-0.41(-1.81%)
Dec 31, 2004	22.62	22.71	22.38	22.61	25,304	+0.17(+0.74%)
Dec 30, 2004	21.79	22.57	21.79	22.44	27,940	+0.46(+2.11%)
Dec 29, 2004	21.74	22.00	21.72	21.98	17,396	+0.20(+0.94%)
Dec 28, 2004	22.00	22.00	21.43	21.78	28,335	+0.11(+0.53%)
Dec 27, 2004	21.44	22.00	21.40	21.66	35,584	+0.08(+0.35%)
Dec 23, 2004	21.95	22.38	21.27	21.59	36,507	-0.60(-2.70%)
Dec 22, 2004	21.81	22.53	21.78	22.19	44,019	+0.00(+0.00%)
Dec 21, 2004	21.55	22.19	21.24	22.19	92,651	+0.62(+2.89%)
Dec 20, 2004	21.43	21.61	21.25	21.56	21,482	+0.15(+0.71%)
Dec 17, 2004	21.06	21.43	21.06	21.41	21,087	+0.14(+0.64%)
Dec 16, 2004	21.03	21.39	21.03	21.28	41,647	+0.06(+0.30%)
Dec 15, 2004	21.39	21.57	20.97	21.21	58,648	+0.00(+0.02%)
Dec 14, 2004	20.94	21.24	20.85	21.21	59,571	+0.05(+0.25%)
Dec 13, 2004	20.91	21.65	20.67	21.15	120,592	+0.40(+1.94%)
Dec 10, 2004	20.87	20.93	20.47	20.75	92,256	-0.05(-0.22%)
Dec 09, 2004	21.16	21.16	20.63	20.80	96,605	-0.26(-1.22%)
Dec 08, 2004	19.80	21.81	19.77	21.06	298,911	+1.04(+5.19%)
Dec 07, 2004	18.98	20.49	18.67	20.02	527,311	+4.51(+29.12%)
Dec 06, 2004	15.49	15.77	15.48	15.50	18,583	-0.20(-1.30%)
Dec 03, 2004	15.78	15.78	15.53	15.71	27,808	-0.04(-0.24%)
Dec 02, 2004	15.80	15.93	15.68	15.74	10,938	-0.19(-1.19%)
Dec 01, 2004	15.61	16.02	15.61	15.93	13,838	+0.15(+0.96%)
Nov 30, 2004	15.90	15.90	15.67	15.78	11,466	-0.14(-0.90%)
Nov 29, 2004	16.48	16.48	15.63	15.93	15,288	-0.01(-0.05%)
Nov 26, 2004	15.97	16.24	15.77	15.93	12,784	-0.27(-1.68%)
Nov 24, 2004	16.09	16.24	15.98	16.21	5,271	-0.04(-0.24%)
Nov 23, 2004	16.26	16.42	15.98	16.24	6,589	-0.02(-0.14%)
Nov 22, 2004	16.50	16.50	15.93	16.27	8,698	+0.27(+1.66%)
Nov 19, 2004	16.48	16.50	16.00	16.00	33,344	-0.36(-2.18%)
Nov 18, 2004	16.46	16.71	16.24	16.36	14,497	+0.18(+1.13%)
Nov 17, 2004	15.74	16.50	15.74	16.18	18,187	+0.16(+0.99%)
Nov 16, 2004	15.56	16.15	15.56	16.02	15,947	+0.16(+1.00%)
Nov 15, 2004	15.55	16.16	15.37	15.86	24,777	+0.30(+1.90%)
Nov 12, 2004	15.24	15.62	15.24	15.56	30,049	+0.22(+1.43%)
Nov 11, 2004	15.52	15.84	15.13	15.34	20,164	-0.11(-0.74%)
Nov 10, 2004	15.37	15.66	15.22	15.46	14,629	+0.05(+0.34%)
Nov 09, 2004	15.74	15.74	15.36	15.40	22,009	-0.17(-1.07%)
Nov 08, 2004	15.22	15.78	15.22	15.57	21,218	+0.40(+2.65%)
Nov 05, 2004	15.25	15.50	15.17	15.17	10,148	-0.18(-1.19%)
Nov 04, 2004	15.06	15.44	15.06	15.35	8,830	-0.02(-0.10%)
Nov 03, 2004	14.73	15.36	14.73	15.36	23,459	+0.39(+2.58%)
Nov 02, 2004	14.85	15.10	14.74	14.98	28,863	+0.41(+2.81%)

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.