Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.84	17.30	16.84	17.22	87,720	+0.23(+1.33%)
Jan 28, 2005	17.16	17.20	16.97	17.00	38,455	-0.19(-1.10%)
Jan 27, 2005	17.15	17.28	17.03	17.19	98,686	-0.28(-1.58%)
Jan 26, 2005	17.36	17.55	17.09	17.46	42,720	+0.24(+1.42%)
Jan 25, 2005	17.28	17.33	16.76	17.22	97,437	+0.19(+1.11%)
Jan 24, 2005	17.42	17.42	17.01	17.03	39,003	-0.27(-1.56%)
Jan 21, 2005	17.76	17.76	17.25	17.30	64,637	-0.31(-1.77%)
Jan 20, 2005	17.86	18.02	17.60	17.61	63,917	-0.27(-1.52%)
Jan 19, 2005	18.04	18.04	17.80	17.88	50,256	-0.07(-0.37%)
Jan 18, 2005	17.77	18.07	17.77	17.95	38,189	-0.04(-0.22%)
Jan 14, 2005	18.14	18.14	17.75	17.99	58,884	+0.03(+0.17%)
Jan 13, 2005	18.52	18.65	17.86	17.96	56,978	-0.47(-2.56%)
Jan 12, 2005	18.41	19.25	18.23	18.43	32,541	+0.02(+0.10%)
Jan 11, 2005	18.59	18.71	18.41	18.41	73,703	-0.24(-1.31%)
Jan 10, 2005	18.72	18.96	18.63	18.65	117,271	-0.09(-0.46%)
Jan 07, 2005	19.34	19.34	18.70	18.74	80,039	+0.01(+0.07%)
Jan 06, 2005	19.03	19.25	18.73	18.73	39,195	+0.04(+0.20%)
Jan 05, 2005	18.90	19.33	18.69	18.69	58,814	-0.42(-2.18%)
Jan 04, 2005	19.53	19.81	19.00	19.11	57,379	-0.20(-1.05%)
Jan 03, 2005	19.77	20.38	19.11	19.31	76,598	-0.24(-1.25%)
Dec 31, 2004	19.40	19.66	19.22	19.55	65,240	+0.15(+0.79%)
Dec 30, 2004	18.99	19.40	18.99	19.40	22,564	+0.18(+0.95%)
Dec 29, 2004	19.42	19.42	19.14	19.22	14,225	-0.23(-1.16%)
Dec 28, 2004	19.30	19.45	19.13	19.44	34,337	+0.29(+1.50%)
Dec 27, 2004	19.78	19.82	19.08	19.15	48,889	-0.32(-1.63%)
Dec 23, 2004	19.73	19.73	19.39	19.47	22,237	-0.12(-0.59%)
Dec 22, 2004	19.67	19.68	19.36	19.59	23,708	-0.07(-0.37%)
Dec 21, 2004	19.56	19.66	19.31	19.66	69,164	+0.18(+0.94%)
Dec 20, 2004	19.34	19.55	19.31	19.48	30,576	-0.09(-0.47%)
Dec 17, 2004	19.41	19.57	19.10	19.57	45,782	+0.22(+1.14%)
Dec 16, 2004	19.50	19.61	19.14	19.35	76,849	-0.28(-1.40%)
Dec 15, 2004	19.57	19.91	19.45	19.63	53,631	-0.07(-0.34%)
Dec 14, 2004	19.52	19.69	19.45	19.69	29,922	+0.06(+0.31%)
Dec 13, 2004	19.42	19.72	19.35	19.63	47,581	+0.12(+0.63%)
Dec 10, 2004	19.41	19.51	19.09	19.51	37,443	+0.26(+1.33%)
Dec 09, 2004	19.29	19.42	18.69	19.25	27,306	-0.01(-0.03%)
Dec 08, 2004	18.90	19.27	18.81	19.26	48,562	+0.39(+2.07%)
Dec 07, 2004	19.70	19.70	18.79	18.87	67,202	-0.61(-3.14%)
Dec 06, 2004	19.56	19.70	19.34	19.48	33,192	-0.19(-0.96%)
Dec 03, 2004	19.57	19.82	19.57	19.67	40,223	-0.17(-0.86%)
Dec 02, 2004	20.00	20.00	19.58	19.84	32,702	-0.19(-0.95%)
Dec 01, 2004	19.35	20.03	19.35	20.03	81,428	+0.70(+3.61%)
Nov 30, 2004	19.64	19.86	19.33	19.33	123,123	-0.26(-1.31%)
Nov 29, 2004	19.37	19.64	19.33	19.59	67,529	+0.27(+1.39%)
Nov 26, 2004	19.23	19.32	19.22	19.32	3,760	+0.15(+0.77%)
Nov 24, 2004	19.08	19.22	18.98	19.17	22,400	+0.25(+1.32%)
Nov 23, 2004	19.22	19.31	18.82	18.92	42,839	-0.21(-1.09%)
Nov 22, 2004	19.14	19.18	18.90	19.13	30,739	+0.10(+0.51%)
Nov 19, 2004	19.03	19.24	18.92	19.03	38,915	-0.13(-0.70%)
Nov 18, 2004	19.09	19.20	19.08	19.17	34,173	-0.16(-0.82%)
Nov 17, 2004	19.40	19.41	19.10	19.33	46,763	+0.21(+1.12%)
Nov 16, 2004	19.45	19.45	19.05	19.11	35,972	-0.21(-1.11%)
Nov 15, 2004	19.41	19.45	19.15	19.33	34,010	+0.01(+0.03%)
Nov 12, 2004	19.20	19.40	19.19	19.32	32,048	+0.13(+0.70%)
Nov 11, 2004	19.26	19.30	19.11	19.19	45,292	-0.06(-0.29%)
Nov 10, 2004	19.04	19.25	18.92	19.24	50,361	+0.22(+1.16%)
Nov 09, 2004	18.60	19.03	18.60	19.02	87,805	+0.29(+1.53%)
Nov 08, 2004	18.68	18.88	18.68	18.73	15,369	-0.04(-0.20%)
Nov 05, 2004	18.83	19.03	18.69	18.77	58,536	-0.11(-0.58%)
Nov 04, 2004	18.69	18.96	18.62	18.88	51,342	+0.08(+0.42%)
Nov 03, 2004	18.41	18.90	18.41	18.80	76,849	+0.36(+1.96%)
Nov 02, 2004	18.69	18.73	18.35	18.44	41,858	-0.23(-1.24%)

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.