Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.34	21.01	18.98	20.69	294,399	+1.69(+8.92%)
Jan 28, 2005	16.62	19.06	16.62	18.99	163,303	+2.13(+12.63%)
Jan 27, 2005	17.61	18.22	16.37	16.86	138,507	-0.59(-3.36%)
Jan 26, 2005	17.68	17.73	16.98	17.45	172,496	-0.49(-2.71%)
Jan 25, 2005	18.81	18.93	17.33	17.94	241,697	-1.38(-7.16%)
Jan 24, 2005	20.43	20.69	19.29	19.32	98,355	-1.48(-7.13%)
Jan 21, 2005	21.13	21.53	20.80	20.80	33,835	-0.42(-1.98%)
Jan 20, 2005	21.30	21.42	21.21	21.22	27,610	-0.08(-0.35%)
Jan 19, 2005	21.38	21.44	21.02	21.30	57,656	-0.04(-0.20%)
Jan 18, 2005	20.96	21.46	20.52	21.34	70,821	+0.68(+3.29%)
Jan 14, 2005	20.33	21.17	20.33	20.66	50,488	+0.02(+0.08%)
Jan 13, 2005	21.80	21.80	20.30	20.64	68,515	-0.58(-2.73%)
Jan 12, 2005	20.33	21.53	19.60	21.22	64,750	+0.91(+4.50%)
Jan 11, 2005	20.67	20.67	19.32	20.31	68,039	+0.06(+0.29%)
Jan 10, 2005	21.60	21.77	20.24	20.25	95,034	-0.28(-1.35%)
Jan 07, 2005	21.34	21.39	19.45	20.53	103,232	-0.45(-2.16%)
Jan 06, 2005	19.00	21.17	19.00	20.98	158,322	+1.56(+8.03%)
Jan 05, 2005	22.06	22.06	18.17	19.42	334,528	-2.29(-10.54%)
Jan 04, 2005	22.70	23.26	21.27	21.71	214,831	-0.88(-3.90%)
Jan 03, 2005	22.27	23.39	21.81	22.59	307,667	+0.95(+4.38%)
Dec 31, 2004	20.90	21.73	20.85	21.64	58,733	+0.68(+3.24%)
Dec 30, 2004	20.91	21.72	20.55	20.96	73,581	+0.05(+0.24%)
Dec 29, 2004	21.73	21.73	20.18	20.91	87,534	-0.72(-3.33%)
Dec 28, 2004	20.75	21.66	20.39	21.63	55,215	+1.23(+6.04%)
Dec 27, 2004	21.38	21.83	20.35	20.40	60,939	-0.98(-4.59%)
Dec 23, 2004	21.21	21.74	21.21	21.38	90,276	+0.42(+2.00%)
Dec 22, 2004	20.69	20.96	20.17	20.96	68,691	+0.44(+2.17%)
Dec 21, 2004	21.79	21.79	20.12	20.52	112,339	-1.13(-5.23%)
Dec 20, 2004	21.80	21.89	21.63	21.65	47,583	+0.08(+0.39%)
Dec 17, 2004	21.96	21.96	20.83	21.57	116,274	-0.20(-0.92%)
Dec 16, 2004	21.09	21.79	20.99	21.77	453,411	+0.68(+3.22%)
Dec 15, 2004	20.19	21.43	20.10	21.09	179,480	+0.81(+4.01%)
Dec 14, 2004	20.26	20.42	19.60	20.28	112,458	+0.18(+0.92%)
Dec 13, 2004	20.12	20.19	19.60	20.09	135,355	+0.22(+1.10%)
Dec 10, 2004	19.51	19.88	19.14	19.87	76,323	+0.72(+3.77%)
Dec 09, 2004	19.52	20.08	18.68	19.15	160,399	-0.09(-0.48%)
Dec 08, 2004	20.07	20.16	18.45	19.24	229,329	-0.67(-3.36%)
Dec 07, 2004	19.29	20.22	19.25	19.91	413,699	+0.67(+3.49%)
Dec 06, 2004	19.19	19.28	18.62	19.24	152,170	+0.12(+0.61%)
Dec 03, 2004	19.20	19.21	18.92	19.13	104,349	+0.02(+0.09%)
Dec 02, 2004	19.12	19.20	18.78	19.11	87,891	+0.20(+1.06%)
Dec 01, 2004	19.04	19.20	18.82	18.91	158,133	+0.02(+0.09%)
Nov 30, 2004	18.62	19.01	18.57	18.89	117,109	+0.28(+1.49%)
Nov 29, 2004	18.49	18.64	17.82	18.62	147,639	+0.17(+0.91%)
Nov 26, 2004	18.55	18.78	18.40	18.45	15,384	-0.20(-1.08%)
Nov 24, 2004	18.77	18.78	18.40	18.65	51,280	+0.05(+0.27%)
Nov 23, 2004	18.93	18.93	18.30	18.60	70,599	+0.12(+0.64%)
Nov 22, 2004	18.28	18.82	17.94	18.48	62,967	+0.38(+2.08%)
Nov 19, 2004	18.86	18.95	18.03	18.10	63,205	-0.47(-2.53%)
Nov 18, 2004	18.91	18.91	18.28	18.57	36,969	-0.29(-1.51%)
Nov 17, 2004	18.37	19.10	18.24	18.86	121,879	+0.83(+4.60%)
Nov 16, 2004	19.07	19.13	17.06	18.03	182,223	-0.91(-4.83%)
Nov 15, 2004	19.07	19.07	18.87	18.94	100,055	-0.03(-0.18%)
Nov 12, 2004	19.14	19.25	18.82	18.98	121,522	+0.15(+0.80%)
Nov 11, 2004	18.61	19.06	18.61	18.82	55,454	+0.10(+0.54%)
Nov 10, 2004	19.04	19.07	18.43	18.72	220,146	+0.25(+1.36%)
Nov 09, 2004	18.45	18.77	18.35	18.47	175,664	+0.18(+0.96%)
Nov 08, 2004	18.25	18.86	17.94	18.30	193,075	+0.35(+1.96%)
Nov 05, 2004	17.68	18.30	17.19	17.94	143,465	+0.63(+3.63%)
Nov 04, 2004	17.35	17.36	17.06	17.32	64,875	+0.11(+0.63%)
Nov 03, 2004	17.79	17.79	17.03	17.21	59,985	+0.15(+0.89%)
Nov 02, 2004	17.21	17.21	16.48	17.06	68,810	+0.21(+1.27%)

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.