Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.50	18.58	18.43	18.43	8,045	-0.11(-0.59%)
Jan 28, 2005	18.52	18.54	18.44	18.54	28,160	+0.01(+0.07%)
Jan 27, 2005	18.51	18.54	18.44	18.52	13,531	-0.07(-0.37%)
Jan 26, 2005	18.58	18.60	18.56	18.59	32,915	+0.03(+0.15%)
Jan 25, 2005	18.55	18.58	18.51	18.57	5,485	+0.05(+0.30%)
Jan 24, 2005	18.61	18.61	18.44	18.51	23,040	-0.11(-0.59%)
Jan 21, 2005	18.61	18.62	18.59	18.62	6,948	+0.02(+0.12%)
Jan 20, 2005	18.61	18.61	18.57	18.60	5,120	-0.00(-0.01%)
Jan 19, 2005	18.57	18.61	18.54	18.60	6,583	-0.03(-0.18%)
Jan 18, 2005	18.65	18.65	18.54	18.63	16,091	+0.05(+0.29%)
Jan 14, 2005	18.59	18.59	18.56	18.58	7,314	+0.00(+0.00%)
Jan 13, 2005	18.55	18.58	18.48	18.58	12,068	+0.01(+0.03%)
Jan 12, 2005	18.59	18.59	18.54	18.57	66,562	-0.02(-0.11%)
Jan 11, 2005	18.50	18.59	18.46	18.59	6,217	+0.27(+1.49%)
Jan 10, 2005	18.16	18.46	18.16	18.32	14,263	+0.16(+0.90%)
Jan 07, 2005	18.36	18.36	18.16	18.16	10,606	-0.14(-0.75%)
Jan 06, 2005	18.25	18.33	18.22	18.29	17,920	-0.03(-0.15%)
Jan 05, 2005	18.44	18.51	18.32	18.32	8,411	-0.08(-0.45%)
Jan 04, 2005	18.46	18.54	18.39	18.40	18,286	-0.14(-0.74%)
Jan 03, 2005	18.52	18.54	18.42	18.54	11,337	+0.08(+0.44%)
Dec 31, 2004	18.46	18.46	18.40	18.46	1,462	-0.08(-0.44%)
Dec 30, 2004	18.37	18.54	18.32	18.54	6,583	+0.08(+0.44%)
Dec 29, 2004	18.40	18.46	18.32	18.46	6,217	+0.01(+0.07%)
Dec 28, 2004	18.47	18.59	18.44	18.44	4,388	-0.10(-0.52%)
Dec 27, 2004	18.52	18.54	18.37	18.54	19,383	-0.04(-0.22%)
Dec 23, 2004	18.52	18.59	18.48	18.58	5,485	-0.01(-0.07%)
Dec 22, 2004	18.58	18.59	18.48	18.59	21,943	+0.00(+0.00%)
Dec 21, 2004	18.59	18.59	18.48	18.59	7,314	+0.11(+0.59%)
Dec 20, 2004	18.59	18.59	18.48	18.48	8,411	-0.11(-0.59%)
Dec 17, 2004	18.59	18.59	18.59	18.59	9,874	+0.00(+0.00%)
Dec 16, 2004	18.48	18.59	18.39	18.59	8,777	+0.04(+0.22%)
Dec 15, 2004	18.61	18.61	18.55	18.55	7,314	-0.05(-0.29%)
Dec 14, 2004	18.59	18.61	18.59	18.61	12,434	+0.03(+0.15%)
Dec 13, 2004	18.55	18.59	18.52	18.58	8,411	+0.05(+0.27%)
Dec 10, 2004	18.59	18.59	18.45	18.53	20,114	-0.06(-0.34%)
Dec 09, 2004	18.52	18.59	18.37	18.59	13,897	+0.00(+0.00%)
Dec 08, 2004	18.61	18.61	18.32	18.59	41,327	-0.01(-0.07%)
Dec 07, 2004	18.61	18.61	18.59	18.61	20,846	+0.00(+0.00%)
Dec 06, 2004	18.59	18.61	18.58	18.61	44,252	+0.01(+0.07%)
Dec 03, 2004	18.59	18.59	18.53	18.59	18,652	+0.01(+0.03%)
Dec 02, 2004	19.04	19.04	18.45	18.59	59,247	-0.46(-2.40%)
Dec 01, 2004	19.41	19.44	19.04	19.04	35,841	-0.44(-2.25%)
Nov 30, 2004	19.21	19.48	19.21	19.48	21,943	+0.27(+1.42%)
Nov 29, 2004	19.14	19.21	19.13	19.21	20,114	+0.08(+0.43%)
Nov 26, 2004	18.72	19.14	18.57	19.13	38,767	+0.29(+1.54%)
Nov 24, 2004	18.73	18.89	18.73	18.84	25,966	+0.11(+0.57%)
Nov 23, 2004	18.73	18.73	18.69	18.73	65,099	+0.00(+0.00%)
Nov 22, 2004	18.70	18.73	18.70	18.73	31,086	+0.04(+0.22%)
Nov 19, 2004	18.73	18.73	18.68	18.69	14,994	-0.04(-0.22%)
Nov 18, 2004	18.73	18.73	18.67	18.73	12,068	+0.01(+0.07%)
Nov 17, 2004	18.68	18.73	18.64	18.72	27,429	-0.01(-0.07%)
Nov 16, 2004	18.73	18.73	18.72	18.73	16,823	+0.00(+0.00%)
Nov 15, 2004	18.73	18.73	18.72	18.73	19,749	+0.00(+0.00%)
Nov 12, 2004	18.72	18.73	18.71	18.73	27,795	+0.00(+0.00%)
Nov 11, 2004	18.73	18.73	18.72	18.73	28,160	+0.00(+0.01%)
Nov 10, 2004	18.73	18.73	18.62	18.73	33,646	-0.00(-0.01%)
Nov 09, 2004	18.73	18.73	18.69	18.73	48,641	+0.00(+0.00%)
Nov 08, 2004	18.66	18.73	18.65	18.73	77,168	+0.14(+0.75%)
Nov 05, 2004	18.52	18.66	18.46	18.59	60,344	+0.07(+0.35%)
Nov 04, 2004	18.57	18.57	18.50	18.52	15,726	+0.01(+0.06%)
Nov 03, 2004	18.57	18.57	18.49	18.51	16,457	-0.05(-0.28%)
Nov 02, 2004	18.57	18.57	18.51	18.57	6,948	+0.03(+0.15%)

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.