Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.85	18.05	17.85	18.04	2,000	+0.29(+1.63%)
Jan 28, 2005	17.88	17.89	17.75	17.75	5,300	-0.15(-0.84%)
Jan 27, 2005	17.76	17.90	17.62	17.90	4,200	+0.20(+1.13%)
Jan 26, 2005	18.01	18.01	17.70	17.70	3,200	-0.31(-1.72%)
Jan 25, 2005	18.04	18.12	17.90	18.01	11,900	+0.01(+0.06%)
Jan 24, 2005	17.80	18.01	17.80	18.00	5,100	+0.10(+0.56%)
Jan 21, 2005	17.88	18.00	17.67	17.90	5,400	+0.10(+0.56%)
Jan 20, 2005	17.70	18.02	17.56	17.80	7,700	+0.21(+1.19%)
Jan 19, 2005	17.59	17.59	17.59	17.59	700	+0.23(+1.32%)
Jan 18, 2005	17.36	17.36	17.36	17.36	1,600	-0.04(-0.23%)
Jan 14, 2005	17.41	17.41	17.37	17.40	3,900	+0.00(+0.00%)
Jan 13, 2005	17.42	17.50	17.40	17.40	3,900	-0.07(-0.40%)
Jan 12, 2005	17.55	17.70	17.46	17.47	8,100	-0.04(-0.23%)
Jan 11, 2005	17.56	17.56	17.50	17.51	4,400	-0.04(-0.23%)
Jan 10, 2005	17.60	17.60	17.55	17.55	4,200	-0.05(-0.28%)
Jan 07, 2005	17.60	17.85	17.60	17.60	13,500	-0.02(-0.11%)
Jan 06, 2005	17.62	17.70	17.62	17.62	700	+0.02(+0.11%)
Jan 05, 2005	17.70	17.70	17.60	17.60	7,100	-0.19(-1.07%)
Jan 04, 2005	17.90	17.90	17.70	17.79	8,900	-0.06(-0.34%)
Jan 03, 2005	17.81	17.95	17.71	17.85	4,200	+0.04(+0.22%)
Dec 31, 2004	17.92	17.95	17.81	17.81	3,800	+0.01(+0.06%)
Dec 30, 2004	17.95	17.95	17.80	17.80	2,000	-0.06(-0.34%)
Dec 29, 2004	17.86	17.86	17.86	17.86	1,000	+0.00(+0.00%)
Dec 28, 2004	17.86	17.86	17.86	17.86	1,500	-0.04(-0.22%)
Dec 27, 2004	17.90	17.90	17.90	17.90	0	+0.00(+0.00%)
Dec 23, 2004	17.95	17.95	17.90	17.90	4,500	-0.04(-0.22%)
Dec 22, 2004	17.94	17.94	17.94	17.94	0	+0.00(+0.00%)
Dec 21, 2004	17.84	17.94	17.84	17.94	500	+0.15(+0.84%)
Dec 20, 2004	17.80	17.95	17.79	17.79	6,500	+0.04(+0.23%)
Dec 17, 2004	17.75	17.86	17.72	17.75	3,300	-0.07(-0.39%)
Dec 16, 2004	18.14	18.20	17.70	17.82	12,200	-0.14(-0.78%)
Dec 15, 2004	17.85	17.96	17.85	17.96	3,900	+0.00(+0.00%)
Dec 14, 2004	17.96	17.96	17.96	17.96	200	+0.01(+0.06%)
Dec 13, 2004	17.85	17.95	17.85	17.95	4,700	+0.00(+0.00%)
Dec 10, 2004	17.82	18.10	17.81	17.95	11,200	+0.15(+0.84%)
Dec 09, 2004	18.01	18.01	17.80	17.80	19,400	-0.31(-1.71%)
Dec 08, 2004	18.10	18.11	18.10	18.11	2,900	+0.01(+0.06%)
Dec 07, 2004	18.04	18.16	17.79	18.10	3,900	+0.07(+0.39%)
Dec 06, 2004	18.03	18.03	18.03	18.03	0	+0.00(+0.00%)
Dec 03, 2004	17.95	18.04	17.95	18.03	4,000	+0.09(+0.50%)
Dec 02, 2004	17.95	17.97	17.90	17.94	10,600	-0.01(-0.06%)
Dec 01, 2004	17.95	17.96	17.95	17.95	2,700	-0.11(-0.61%)
Nov 30, 2004	18.05	18.09	18.05	18.06	3,500	+0.01(+0.06%)
Nov 29, 2004	17.85	18.05	17.85	18.05	1,700	+0.25(+1.40%)
Nov 26, 2004	17.75	17.85	17.75	17.80	1,100	+0.11(+0.62%)
Nov 24, 2004	17.70	17.95	17.69	17.69	11,400	+0.00(+0.00%)
Nov 23, 2004	17.61	17.69	17.61	17.69	1,800	+0.04(+0.23%)
Nov 22, 2004	17.75	17.75	17.63	17.65	10,800	-0.15(-0.84%)
Nov 19, 2004	17.94	17.95	17.80	17.80	4,500	-0.10(-0.56%)
Nov 18, 2004	17.88	17.90	17.88	17.90	2,400	+0.02(+0.11%)
Nov 17, 2004	17.80	17.88	17.80	17.88	4,000	+0.18(+1.02%)
Nov 16, 2004	17.65	17.78	17.65	17.70	8,300	+0.10(+0.57%)
Nov 15, 2004	17.80	17.80	17.45	17.60	9,500	+0.00(+0.00%)
Nov 12, 2004	17.55	17.70	17.55	17.60	5,300	+0.06(+0.34%)
Nov 11, 2004	17.54	17.54	17.54	17.54	200	-0.01(-0.06%)
Nov 10, 2004	17.10	17.55	17.10	17.55	8,400	+0.30(+1.74%)
Nov 09, 2004	17.25	17.25	17.25	17.25	1,000	-0.15(-0.86%)
Nov 08, 2004	17.56	17.56	17.35	17.40	9,200	-0.15(-0.85%)
Nov 05, 2004	17.60	17.64	17.37	17.55	4,100	-0.05(-0.28%)
Nov 04, 2004	17.56	17.60	17.47	17.60	5,600	+0.00(+0.00%)
Nov 03, 2004	17.59	17.60	17.59	17.60	1,300	+0.05(+0.28%)
Nov 02, 2004	17.72	17.72	17.50	17.55	5,700	-0.06(-0.34%)

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.