Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.34	19.39	19.32	19.38	56,467	+0.19(+1.00%)
Jan 28, 2005	19.24	19.24	19.11	19.19	53,841	-0.06(-0.32%)
Jan 27, 2005	19.21	19.30	19.19	19.25	55,154	+0.03(+0.16%)
Jan 26, 2005	19.19	19.24	19.14	19.22	87,546	+0.10(+0.50%)
Jan 25, 2005	19.19	19.22	19.11	19.13	108,995	+0.03(+0.17%)
Jan 24, 2005	19.17	19.21	19.09	19.09	75,727	-0.03(-0.13%)
Jan 21, 2005	19.27	19.28	19.11	19.12	36,331	-0.06(-0.33%)
Jan 20, 2005	19.25	19.29	19.18	19.18	76,165	-0.21(-1.10%)
Jan 19, 2005	19.50	19.50	19.38	19.40	46,837	-0.10(-0.53%)
Jan 18, 2005	19.26	19.50	19.25	19.50	131,757	+0.21(+1.08%)
Jan 14, 2005	19.18	19.29	19.18	19.29	255,198	+0.16(+0.84%)
Jan 13, 2005	19.24	19.30	19.13	19.13	17,947	-0.13(-0.70%)
Jan 12, 2005	19.18	19.27	19.09	19.27	40,709	+0.04(+0.19%)
Jan 11, 2005	19.27	19.27	19.15	19.23	63,471	-0.06(-0.33%)
Jan 10, 2005	19.28	19.40	19.23	19.29	76,603	+0.03(+0.17%)
Jan 07, 2005	19.37	19.37	19.23	19.26	491,573	-0.04(-0.20%)
Jan 06, 2005	19.27	19.38	19.24	19.30	55,592	+0.07(+0.34%)
Jan 05, 2005	19.38	19.38	19.23	19.23	91,486	-0.11(-0.57%)
Jan 04, 2005	19.64	19.64	19.34	19.34	110,746	-0.23(-1.16%)
Jan 03, 2005	19.85	19.86	19.54	19.57	111,621	-0.23(-1.15%)
Dec 31, 2004	19.80	19.85	19.79	19.80	143,138	-0.01(-0.05%)
Dec 30, 2004	19.81	19.84	19.79	19.81	172,904	+0.02(+0.09%)
Dec 29, 2004	19.79	19.79	19.75	19.79	64,346	-0.05(-0.23%)
Dec 28, 2004	19.69	19.83	19.69	19.83	45,086	+0.16(+0.79%)
Dec 27, 2004	19.80	19.80	19.65	19.68	116,436	-0.07(-0.37%)
Dec 23, 2004	19.75	19.80	19.74	19.75	41,584	-0.13(-0.64%)
Dec 22, 2004	19.83	19.90	19.83	19.88	177,281	+0.08(+0.40%)
Dec 21, 2004	19.68	19.82	19.66	19.80	77,478	+0.19(+0.94%)
Dec 20, 2004	19.66	19.75	19.61	19.61	100,240	-0.00(-0.02%)
Dec 17, 2004	19.63	19.63	19.56	19.62	288,028	-0.03(-0.15%)
Dec 16, 2004	19.72	19.74	19.60	19.65	54,716	-0.08(-0.42%)
Dec 15, 2004	19.66	19.75	19.65	19.73	33,267	+0.06(+0.31%)
Dec 14, 2004	19.62	19.70	19.60	19.67	237,251	+0.08(+0.42%)
Dec 13, 2004	19.52	19.60	19.47	19.59	51,214	+0.20(+1.01%)
Dec 10, 2004	19.35	19.43	19.34	19.39	29,765	+0.03(+0.15%)
Dec 09, 2004	19.24	19.38	19.15	19.36	38,520	+0.11(+0.56%)
Dec 08, 2004	19.19	19.29	19.19	19.25	55,154	+0.02(+0.08%)
Dec 07, 2004	19.44	19.44	19.23	19.24	146,202	-0.18(-0.95%)
Dec 06, 2004	19.40	19.46	19.35	19.42	123,440	-0.01(-0.05%)
Dec 03, 2004	19.38	19.49	19.37	19.43	31,516	+0.02(+0.11%)
Dec 02, 2004	19.48	19.49	19.41	19.41	66,535	-0.09(-0.45%)
Dec 01, 2004	19.34	19.51	19.34	19.50	71,788	+0.21(+1.07%)
Nov 30, 2004	19.25	19.32	19.25	19.29	140,074	-0.02(-0.08%)
Nov 29, 2004	19.42	19.43	19.22	19.31	119,938	-0.06(-0.29%)
Nov 26, 2004	19.39	19.43	19.37	19.37	60,844	+0.02(+0.12%)
Nov 24, 2004	19.30	19.35	19.29	19.34	138,323	+0.10(+0.50%)
Nov 23, 2004	19.24	19.27	19.14	19.25	128,255	+0.05(+0.24%)
Nov 22, 2004	19.05	19.20	19.05	19.20	42,897	+0.12(+0.65%)
Nov 19, 2004	19.27	19.27	19.06	19.08	123,878	-0.15(-0.80%)
Nov 18, 2004	19.26	19.28	19.20	19.23	97,614	+0.04(+0.21%)
Nov 17, 2004	19.26	19.35	19.19	19.19	16,633	+0.07(+0.37%)
Nov 16, 2004	19.18	19.18	19.12	19.12	49,901	-0.11(-0.57%)
Nov 15, 2004	19.23	19.25	19.17	19.23	82,731	-0.04(-0.21%)
Nov 12, 2004	19.09	19.27	19.06	19.27	73,539	+0.17(+0.91%)
Nov 11, 2004	18.97	19.10	18.95	19.10	154,519	+0.16(+0.82%)
Nov 10, 2004	18.92	18.98	18.87	18.94	376,012	+0.07(+0.36%)
Nov 09, 2004	18.91	18.94	18.86	18.87	60,844	-0.01(-0.05%)
Nov 08, 2004	18.90	18.91	18.85	18.88	66,973	-0.01(-0.06%)
Nov 05, 2004	18.90	18.97	18.84	18.89	358,065	+0.02(+0.12%)
Nov 04, 2004	18.57	18.88	18.56	18.87	205,734	+0.36(+1.93%)
Nov 03, 2004	18.58	18.58	18.47	18.51	75,290	+0.20(+1.09%)
Nov 02, 2004	18.36	18.47	18.29	18.31	187,349	-0.04(-0.21%)

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.