Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.29	18.53	18.26	18.45	3,260,244	+0.39(+2.17%)
Jan 28, 2005	18.25	18.25	17.96	18.06	2,576,024	-0.19(-1.06%)
Jan 27, 2005	18.50	18.52	18.17	18.25	3,326,288	+0.11(+0.60%)
Jan 26, 2005	18.11	18.21	18.04	18.14	1,177,057	+0.08(+0.45%)
Jan 25, 2005	18.11	18.30	18.02	18.06	3,196,547	+0.01(+0.06%)
Jan 24, 2005	18.14	18.26	17.99	18.05	2,807,326	-0.09(-0.47%)
Jan 21, 2005	18.08	18.20	18.05	18.13	3,345,367	+0.15(+0.85%)
Jan 20, 2005	17.65	17.99	17.63	17.98	3,307,208	+0.33(+1.87%)
Jan 19, 2005	17.51	17.79	17.44	17.65	2,192,673	+0.19(+1.07%)
Jan 18, 2005	17.37	17.61	17.20	17.46	4,052,483	-0.05(-0.27%)
Jan 14, 2005	17.56	17.61	17.43	17.51	2,707,525	-0.04(-0.25%)
Jan 13, 2005	17.69	17.79	17.52	17.56	1,698,367	-0.13(-0.73%)
Jan 12, 2005	17.68	17.74	17.45	17.68	2,052,365	+0.00(+0.00%)
Jan 11, 2005	17.84	17.88	17.55	17.68	1,589,468	-0.16(-0.88%)
Jan 10, 2005	17.82	17.92	17.77	17.84	2,144,534	+0.04(+0.21%)
Jan 07, 2005	17.97	18.02	17.77	17.80	2,527,591	-0.15(-0.82%)
Jan 06, 2005	17.58	18.11	17.58	17.95	4,916,930	+0.37(+2.09%)
Jan 05, 2005	17.80	17.89	17.26	17.58	7,230,244	-0.20(-1.11%)
Jan 04, 2005	18.31	18.83	17.76	17.78	14,553,832	-1.74(-8.92%)
Jan 03, 2005	19.57	19.67	19.38	19.52	2,811,142	-0.15(-0.74%)
Dec 31, 2004	19.64	19.82	19.54	19.67	861,512	+0.05(+0.26%)
Dec 30, 2004	19.66	19.76	19.49	19.62	1,071,386	-0.08(-0.41%)
Dec 29, 2004	19.71	19.74	19.59	19.70	772,572	-0.05(-0.26%)
Dec 28, 2004	19.55	19.78	19.54	19.75	1,144,182	+0.29(+1.47%)
Dec 27, 2004	19.57	19.66	19.43	19.46	1,020,018	-0.11(-0.57%)
Dec 23, 2004	19.50	19.61	19.45	19.58	1,099,859	+0.04(+0.19%)
Dec 22, 2004	19.42	19.55	19.28	19.54	1,755,019	+0.14(+0.70%)
Dec 21, 2004	19.20	19.41	19.16	19.40	1,346,718	+0.20(+1.03%)
Dec 20, 2004	19.17	19.21	19.06	19.20	1,451,215	+0.03(+0.18%)
Dec 17, 2004	19.32	19.43	18.95	19.17	3,699,952	-0.34(-1.76%)
Dec 16, 2004	19.28	19.52	19.16	19.51	3,957,966	+0.16(+0.85%)
Dec 15, 2004	18.98	19.37	18.94	19.35	2,945,285	+0.41(+2.16%)
Dec 14, 2004	18.38	18.97	18.38	18.94	4,283,198	+0.56(+3.06%)
Dec 13, 2004	18.36	18.46	18.30	18.38	2,900,962	-0.09(-0.48%)
Dec 10, 2004	18.26	18.53	18.19	18.47	2,028,296	+0.19(+1.03%)
Dec 09, 2004	18.19	18.33	18.02	18.28	2,002,465	+0.09(+0.51%)
Dec 08, 2004	18.08	18.24	17.90	18.19	1,602,970	+0.11(+0.60%)
Dec 07, 2004	18.45	18.50	18.00	18.08	2,076,141	-0.40(-2.14%)
Dec 06, 2004	18.28	18.50	18.21	18.48	1,483,503	+0.07(+0.39%)
Dec 03, 2004	18.23	18.46	18.20	18.40	1,674,885	+0.04(+0.22%)
Dec 02, 2004	18.48	18.60	18.36	18.36	1,826,053	-0.15(-0.79%)
Dec 01, 2004	18.58	18.65	18.42	18.51	1,649,641	-0.02(-0.09%)
Nov 30, 2004	18.36	18.62	18.33	18.53	2,389,632	+0.19(+1.02%)
Nov 29, 2004	18.30	18.39	18.07	18.34	1,505,518	-0.02(-0.09%)
Nov 26, 2004	18.15	18.42	18.15	18.36	855,935	+0.13(+0.71%)
Nov 24, 2004	18.23	18.36	18.12	18.23	2,101,678	+0.05(+0.30%)
Nov 23, 2004	17.87	18.17	17.83	18.17	2,972,877	+0.34(+1.91%)
Nov 22, 2004	17.41	17.83	17.39	17.83	1,881,530	+0.32(+1.83%)
Nov 19, 2004	17.56	17.60	17.37	17.51	1,372,548	-0.20(-1.15%)
Nov 18, 2004	17.44	17.77	17.43	17.72	1,744,745	+0.33(+1.90%)
Nov 17, 2004	17.16	17.51	17.16	17.38	2,004,813	+0.31(+1.84%)
Nov 16, 2004	17.28	17.32	17.05	17.07	2,012,739	-0.15(-0.85%)
Nov 15, 2004	17.37	17.43	17.16	17.22	1,084,301	-0.17(-0.98%)
Nov 12, 2004	17.03	17.40	17.03	17.39	1,847,774	+0.09(+0.51%)
Nov 11, 2004	17.04	17.34	16.98	17.30	1,472,349	+0.26(+1.52%)
Nov 10, 2004	17.00	17.17	16.95	17.04	1,155,336	-0.01(-0.06%)
Nov 09, 2004	16.91	17.12	16.87	17.05	1,358,165	+0.14(+0.81%)
Nov 08, 2004	16.82	17.00	16.78	16.91	1,465,304	+0.10(+0.57%)
Nov 05, 2004	16.69	16.83	16.63	16.82	1,504,637	+0.16(+0.94%)
Nov 04, 2004	16.33	16.67	16.30	16.66	2,304,215	+0.34(+2.09%)
Nov 03, 2004	16.17	16.54	16.17	16.32	2,567,218	+0.32(+1.98%)
Nov 02, 2004	16.17	16.32	15.99	16.01	1,398,966	-0.08(-0.47%)

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.