Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.23	16.42	16.10	16.31	180,410	+0.33(+2.05%)
Jan 28, 2005	16.04	16.35	15.89	15.99	219,721	-0.17(-1.04%)
Jan 27, 2005	15.75	16.27	15.75	16.15	231,436	+0.12(+0.76%)
Jan 26, 2005	15.85	16.12	15.73	16.03	293,993	+0.26(+1.68%)
Jan 25, 2005	15.46	15.85	15.36	15.77	348,856	+0.59(+3.86%)
Jan 24, 2005	15.59	15.60	15.16	15.18	156,554	-0.21(-1.37%)
Jan 21, 2005	15.98	15.98	15.36	15.39	193,627	-0.39(-2.45%)
Jan 20, 2005	16.21	16.21	15.73	15.78	115,683	-0.47(-2.92%)
Jan 19, 2005	16.23	16.38	16.09	16.25	220,126	-0.12(-0.72%)
Jan 18, 2005	16.05	16.49	16.04	16.37	374,128	+0.16(+0.99%)
Jan 14, 2005	16.27	16.33	16.00	16.21	70,989	+0.08(+0.50%)
Jan 13, 2005	16.13	16.37	15.97	16.13	129,746	-0.08(-0.52%)
Jan 12, 2005	16.30	16.40	15.99	16.22	179,396	-0.19(-1.14%)
Jan 11, 2005	16.51	16.72	16.31	16.40	111,087	-0.18(-1.06%)
Jan 10, 2005	16.19	16.99	16.19	16.58	342,489	+0.28(+1.71%)
Jan 07, 2005	16.42	16.48	16.10	16.30	287,218	+0.06(+0.35%)
Jan 06, 2005	16.13	16.41	16.12	16.24	274,216	+0.05(+0.28%)
Jan 05, 2005	16.59	16.59	16.15	16.20	284,300	-0.31(-1.89%)
Jan 04, 2005	17.17	17.38	16.48	16.51	270,431	-0.72(-4.17%)
Jan 03, 2005	17.09	17.39	17.08	17.23	167,686	+0.11(+0.67%)
Dec 31, 2004	17.47	17.26	17.07	17.11	174,156	-0.18(-1.04%)
Dec 30, 2004	17.32	17.48	17.26	17.29	70,359	-0.09(-0.51%)
Dec 29, 2004	17.45	17.69	17.33	17.38	143,330	-0.30(-1.69%)
Dec 28, 2004	17.59	17.69	17.47	17.68	185,128	+0.30(+1.72%)
Dec 27, 2004	17.59	17.59	17.34	17.38	145,769	-0.03(-0.15%)
Dec 23, 2004	17.51	17.52	17.41	17.41	83,246	+0.02(+0.13%)
Dec 22, 2004	17.47	17.47	17.28	17.38	270,987	-0.02(-0.09%)
Dec 21, 2004	17.51	17.59	17.29	17.40	261,757	-0.02(-0.09%)
Dec 20, 2004	17.35	17.46	17.33	17.41	143,156	+0.00(+0.00%)
Dec 17, 2004	17.55	17.55	17.36	17.41	153,083	-0.06(-0.35%)
Dec 16, 2004	17.46	17.55	17.44	17.47	183,560	-0.09(-0.50%)
Dec 15, 2004	17.57	17.70	17.48	17.56	133,578	-0.04(-0.24%)
Dec 14, 2004	17.73	17.73	17.51	17.60	124,521	+0.05(+0.28%)
Dec 13, 2004	17.51	17.67	17.28	17.56	175,898	+0.20(+1.17%)
Dec 10, 2004	17.63	17.63	17.10	17.35	105,713	-0.16(-0.92%)
Dec 09, 2004	17.88	17.88	17.14	17.51	80,460	-0.20(-1.13%)
Dec 08, 2004	17.25	17.80	17.23	17.71	212,645	+0.42(+2.40%)
Dec 07, 2004	17.77	17.82	17.25	17.30	198,015	-0.40(-2.27%)
Dec 06, 2004	17.11	18.03	17.11	17.70	278,302	+0.37(+2.12%)
Dec 03, 2004	17.37	17.70	17.10	17.33	373,043	-0.21(-1.22%)
Dec 02, 2004	18.04	18.05	17.37	17.55	194,010	-0.45(-2.51%)
Dec 01, 2004	17.84	18.09	17.78	18.00	165,797	+0.26(+1.45%)
Nov 30, 2004	17.67	17.83	17.64	17.74	150,297	+0.03(+0.15%)
Nov 29, 2004	17.89	17.99	17.60	17.72	140,195	+0.08(+0.46%)
Nov 26, 2004	17.81	17.82	17.64	17.64	22,292	+0.01(+0.07%)
Nov 24, 2004	17.60	17.88	17.60	17.62	98,050	-0.14(-0.80%)
Nov 23, 2004	17.69	17.89	17.35	17.77	148,729	+0.16(+0.91%)
Nov 22, 2004	16.84	17.63	16.83	17.60	139,847	+0.65(+3.86%)
Nov 19, 2004	17.02	17.25	16.92	16.95	185,128	-0.13(-0.76%)
Nov 18, 2004	17.19	17.21	16.90	17.08	175,201	-0.11(-0.62%)
Nov 17, 2004	17.13	17.30	17.08	17.19	134,448	+0.33(+1.93%)
Nov 16, 2004	17.03	17.06	16.85	16.86	116,510	-0.09(-0.52%)
Nov 15, 2004	17.21	17.21	16.81	16.95	180,948	-0.21(-1.25%)
Nov 12, 2004	17.10	17.16	16.80	17.16	376,352	+0.17(+0.99%)
Nov 11, 2004	16.43	17.00	16.39	17.00	303,728	+0.57(+3.47%)
Nov 10, 2004	16.16	16.56	16.16	16.43	283,004	+0.12(+0.73%)
Nov 09, 2004	16.12	16.46	15.96	16.31	270,813	+0.20(+1.25%)
Nov 08, 2004	16.16	16.17	15.85	16.11	541,975	+0.02(+0.11%)
Nov 05, 2004	16.13	16.17	15.69	16.09	512,020	+0.25(+1.57%)
Nov 04, 2004	16.00	16.00	15.78	15.84	292,582	-0.10(-0.65%)
Nov 03, 2004	15.64	16.13	15.61	15.94	267,156	+0.50(+3.22%)
Nov 02, 2004	15.56	15.60	15.27	15.45	324,976	-0.29(-1.82%)

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.