Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.04	17.21	16.71	16.99	330,882	+0.00(+0.00%)
Jan 28, 2005	18.07	18.07	16.59	16.99	394,514	-1.15(-6.34%)
Jan 27, 2005	17.57	18.24	17.57	18.14	79,278	+0.55(+3.13%)
Jan 26, 2005	17.42	17.67	17.42	17.59	96,385	+0.10(+0.55%)
Jan 25, 2005	17.62	17.80	17.45	17.50	56,746	-0.05(-0.27%)
Jan 24, 2005	17.83	17.92	17.40	17.54	70,307	-0.29(-1.61%)
Jan 21, 2005	17.82	17.97	17.70	17.83	155,636	-0.02(-0.13%)
Jan 20, 2005	17.91	18.00	17.81	17.85	94,716	-0.13(-0.72%)
Jan 19, 2005	18.17	18.33	17.95	17.98	104,730	-0.19(-1.03%)
Jan 18, 2005	17.54	18.21	17.38	18.17	129,557	+0.56(+3.16%)
Jan 14, 2005	17.06	17.67	17.04	17.62	94,299	+0.58(+3.38%)
Jan 13, 2005	17.85	17.96	16.96	17.04	188,599	-0.81(-4.54%)
Jan 12, 2005	17.62	18.04	17.62	17.85	71,350	+0.26(+1.47%)
Jan 11, 2005	18.26	18.26	17.59	17.59	94,925	-0.73(-3.98%)
Jan 10, 2005	18.24	18.52	18.16	18.32	98,472	+0.01(+0.05%)
Jan 07, 2005	18.36	18.41	18.20	18.31	146,039	-0.12(-0.62%)
Jan 06, 2005	17.90	18.46	17.85	18.43	143,535	+0.45(+2.51%)
Jan 05, 2005	18.14	18.56	17.93	17.97	152,715	-0.24(-1.32%)
Jan 04, 2005	18.71	18.71	18.18	18.21	199,030	-0.49(-2.64%)
Jan 03, 2005	19.01	19.04	18.60	18.71	119,543	-0.23(-1.19%)
Dec 31, 2004	18.89	19.16	18.67	18.93	69,055	+0.07(+0.38%)
Dec 30, 2004	19.08	19.18	18.76	18.86	57,998	-0.26(-1.38%)
Dec 29, 2004	19.36	19.36	19.07	19.12	55,912	-0.28(-1.46%)
Dec 28, 2004	19.03	19.41	19.03	19.41	70,307	+0.41(+2.17%)
Dec 27, 2004	19.16	19.22	18.92	19.00	63,005	-0.12(-0.63%)
Dec 23, 2004	19.26	19.26	19.01	19.12	68,012	-0.14(-0.75%)
Dec 22, 2004	18.44	19.32	18.42	19.26	117,874	+0.88(+4.80%)
Dec 21, 2004	18.60	18.71	18.38	18.38	113,284	-0.32(-1.69%)
Dec 20, 2004	18.69	18.85	18.55	18.69	130,183	+0.00(+0.00%)
Dec 17, 2004	18.56	18.80	18.53	18.69	113,493	+0.13(+0.70%)
Dec 16, 2004	18.84	18.89	18.41	18.56	83,242	-0.32(-1.70%)
Dec 15, 2004	18.48	18.96	18.48	18.89	174,412	+0.34(+1.81%)
Dec 14, 2004	18.69	18.79	18.54	18.55	244,094	-0.18(-0.95%)
Dec 13, 2004	18.72	18.75	18.53	18.73	55,912	+0.01(+0.05%)
Dec 10, 2004	18.54	18.72	18.36	18.72	29,833	+0.22(+1.19%)
Dec 09, 2004	18.26	18.57	17.94	18.50	62,379	+0.21(+1.15%)
Dec 08, 2004	18.21	18.33	18.08	18.29	86,997	+0.12(+0.63%)
Dec 07, 2004	18.71	18.71	18.17	18.17	95,551	-0.54(-2.89%)
Dec 06, 2004	19.17	19.17	18.56	18.71	201,325	-0.46(-2.40%)
Dec 03, 2004	19.40	19.40	19.12	19.17	47,567	-0.23(-1.19%)
Dec 02, 2004	19.58	19.58	19.18	19.40	158,556	-0.25(-1.27%)
Dec 01, 2004	19.32	19.84	19.32	19.65	274,970	+0.21(+1.08%)
Nov 30, 2004	19.17	19.56	19.12	19.44	240,547	+0.20(+1.02%)
Nov 29, 2004	18.60	19.34	18.57	19.24	217,181	+0.66(+3.56%)
Nov 26, 2004	18.50	18.63	18.43	18.58	59,041	+0.08(+0.44%)
Nov 24, 2004	18.49	18.78	18.42	18.50	68,012	+0.07(+0.39%)
Nov 23, 2004	18.55	18.57	18.28	18.43	76,357	-0.10(-0.52%)
Nov 22, 2004	18.05	18.61	18.05	18.53	162,312	+0.41(+2.25%)
Nov 19, 2004	18.54	18.54	18.04	18.12	158,765	-0.42(-2.28%)
Nov 18, 2004	18.45	18.73	18.45	18.54	123,716	+0.04(+0.23%)
Nov 17, 2004	18.17	18.60	18.17	18.50	100,767	+0.35(+1.96%)
Nov 16, 2004	18.33	18.33	17.95	18.14	146,456	-0.19(-1.05%)
Nov 15, 2004	18.36	18.39	18.03	18.33	111,198	-0.02(-0.13%)
Nov 12, 2004	18.21	18.41	18.04	18.36	153,549	+0.14(+0.79%)
Nov 11, 2004	18.02	18.21	17.96	18.21	203,203	+0.22(+1.20%)
Nov 10, 2004	18.00	18.08	17.84	18.00	170,031	+0.06(+0.32%)
Nov 09, 2004	18.05	18.05	17.66	17.94	225,317	-0.15(-0.82%)
Nov 08, 2004	17.93	18.17	17.93	18.09	186,304	+0.18(+0.99%)
Nov 05, 2004	18.02	18.16	17.82	17.91	315,444	-0.19(-1.03%)
Nov 04, 2004	18.31	18.38	17.92	18.10	297,293	-0.19(-1.02%)
Nov 03, 2004	17.73	18.41	17.73	18.29	307,308	+0.57(+3.19%)
Nov 02, 2004	17.44	17.96	17.35	17.72	361,133	+0.28(+1.62%)

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.