Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.30	18.54	18.27	18.45	3,259,583	+0.39(+2.17%)
Jan 28, 2005	18.25	18.25	17.96	18.06	2,575,502	-0.19(-1.06%)
Jan 27, 2005	18.50	18.53	18.18	18.25	3,325,614	+0.11(+0.60%)
Jan 26, 2005	18.11	18.22	18.05	18.14	1,176,819	+0.08(+0.45%)
Jan 25, 2005	18.11	18.31	18.02	18.06	3,195,900	+0.01(+0.06%)
Jan 24, 2005	18.15	18.26	18.00	18.05	2,806,757	-0.09(-0.47%)
Jan 21, 2005	18.09	18.21	18.06	18.14	3,344,690	+0.15(+0.85%)
Jan 20, 2005	17.65	17.99	17.63	17.98	3,306,539	+0.33(+1.87%)
Jan 19, 2005	17.51	17.79	17.44	17.65	2,192,229	+0.19(+1.07%)
Jan 18, 2005	17.37	17.61	17.20	17.47	4,051,662	-0.05(-0.27%)
Jan 14, 2005	17.56	17.62	17.44	17.51	2,706,977	-0.04(-0.25%)
Jan 13, 2005	17.69	17.80	17.53	17.56	1,698,023	-0.13(-0.73%)
Jan 12, 2005	17.69	17.74	17.46	17.69	2,051,950	+0.00(+0.00%)
Jan 11, 2005	17.84	17.88	17.55	17.69	1,589,146	-0.16(-0.88%)
Jan 10, 2005	17.82	17.92	17.77	17.84	2,144,100	+0.04(+0.21%)
Jan 07, 2005	17.97	18.02	17.77	17.81	2,527,079	-0.15(-0.82%)
Jan 06, 2005	17.59	18.11	17.59	17.95	4,915,935	+0.37(+2.09%)
Jan 05, 2005	17.80	17.89	17.26	17.59	7,228,781	-0.20(-1.11%)
Jan 04, 2005	18.32	18.83	17.76	17.78	14,550,885	-1.74(-8.92%)
Jan 03, 2005	19.57	19.68	19.38	19.52	2,810,573	-0.15(-0.74%)
Dec 31, 2004	19.64	19.82	19.55	19.67	861,337	+0.05(+0.26%)
Dec 30, 2004	19.66	19.76	19.49	19.62	1,071,169	-0.08(-0.42%)
Dec 29, 2004	19.71	19.74	19.60	19.70	772,416	-0.05(-0.26%)
Dec 28, 2004	19.55	19.79	19.55	19.75	1,143,950	+0.29(+1.47%)
Dec 27, 2004	19.58	19.67	19.43	19.47	1,019,812	-0.11(-0.57%)
Dec 23, 2004	19.51	19.61	19.45	19.58	1,099,636	+0.04(+0.19%)
Dec 22, 2004	19.42	19.56	19.28	19.54	1,754,663	+0.14(+0.70%)
Dec 21, 2004	19.20	19.42	19.17	19.41	1,346,445	+0.20(+1.03%)
Dec 20, 2004	19.17	19.22	19.06	19.21	1,450,921	+0.03(+0.18%)
Dec 17, 2004	19.32	19.43	18.95	19.17	3,699,203	-0.34(-1.76%)
Dec 16, 2004	19.29	19.52	19.17	19.52	3,957,164	+0.16(+0.85%)
Dec 15, 2004	18.98	19.38	18.95	19.35	2,944,689	+0.41(+2.16%)
Dec 14, 2004	18.38	18.97	18.38	18.95	4,282,330	+0.56(+3.06%)
Dec 13, 2004	18.37	18.46	18.30	18.38	2,900,375	-0.09(-0.48%)
Dec 10, 2004	18.26	18.53	18.20	18.47	2,027,885	+0.19(+1.02%)
Dec 09, 2004	18.20	18.33	18.02	18.28	2,002,060	+0.09(+0.51%)
Dec 08, 2004	18.08	18.24	17.90	18.19	1,602,645	+0.11(+0.60%)
Dec 07, 2004	18.45	18.50	18.01	18.08	2,075,721	-0.40(-2.14%)
Dec 06, 2004	18.28	18.50	18.21	18.48	1,483,203	+0.07(+0.39%)
Dec 03, 2004	18.23	18.47	18.21	18.41	1,674,546	+0.04(+0.22%)
Dec 02, 2004	18.49	18.60	18.37	18.37	1,825,683	-0.15(-0.79%)
Dec 01, 2004	18.59	18.66	18.42	18.51	1,649,307	-0.02(-0.09%)
Nov 30, 2004	18.37	18.63	18.33	18.53	2,389,148	+0.19(+1.02%)
Nov 29, 2004	18.31	18.39	18.08	18.34	1,505,213	-0.02(-0.09%)
Nov 26, 2004	18.15	18.42	18.15	18.36	855,761	+0.13(+0.71%)
Nov 24, 2004	18.23	18.36	18.13	18.23	2,101,253	+0.05(+0.30%)
Nov 23, 2004	17.87	18.18	17.83	18.18	2,972,275	+0.34(+1.91%)
Nov 22, 2004	17.41	17.83	17.40	17.83	1,881,149	+0.32(+1.83%)
Nov 19, 2004	17.57	17.60	17.38	17.51	1,372,271	-0.20(-1.15%)
Nov 18, 2004	17.45	17.78	17.43	17.72	1,744,392	+0.33(+1.90%)
Nov 17, 2004	17.16	17.52	17.16	17.39	2,004,407	+0.31(+1.84%)
Nov 16, 2004	17.28	17.32	17.05	17.07	2,012,331	-0.15(-0.85%)
Nov 15, 2004	17.38	17.43	17.16	17.22	1,084,082	-0.17(-0.98%)
Nov 12, 2004	17.04	17.41	17.04	17.39	1,847,400	+0.09(+0.51%)
Nov 11, 2004	17.04	17.34	16.99	17.30	1,472,051	+0.26(+1.52%)
Nov 10, 2004	17.00	17.18	16.95	17.04	1,155,102	-0.01(-0.06%)
Nov 09, 2004	16.91	17.12	16.87	17.05	1,357,890	+0.14(+0.81%)
Nov 08, 2004	16.82	17.00	16.78	16.92	1,465,007	+0.10(+0.57%)
Nov 05, 2004	16.70	16.84	16.63	16.82	1,504,333	+0.16(+0.94%)
Nov 04, 2004	16.33	16.67	16.30	16.67	2,303,748	+0.34(+2.09%)
Nov 03, 2004	16.17	16.54	16.17	16.33	2,566,698	+0.32(+1.98%)
Nov 02, 2004	16.17	16.32	15.99	16.01	1,398,683	-0.07(-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.