Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.05	17.80	17.05	17.70	472,789	+0.77(+4.56%)
Jan 28, 2005	16.91	17.29	16.87	16.93	420,294	-0.12(-0.68%)
Jan 27, 2005	16.87	17.24	16.84	17.05	228,927	+0.04(+0.21%)
Jan 26, 2005	16.70	17.05	16.69	17.01	692,465	+0.32(+1.94%)
Jan 25, 2005	16.28	16.69	16.20	16.69	497,086	+0.50(+3.10%)
Jan 24, 2005	16.21	16.48	15.52	16.19	1,076,314	-0.20(-1.20%)
Jan 21, 2005	17.44	17.44	16.38	16.38	1,486,243	-1.06(-6.07%)
Jan 20, 2005	17.61	17.83	17.40	17.44	941,343	-0.27(-1.52%)
Jan 19, 2005	17.94	18.07	17.63	17.71	348,071	-0.23(-1.30%)
Jan 18, 2005	17.14	18.06	16.97	17.94	409,929	+0.77(+4.49%)
Jan 14, 2005	17.23	17.24	16.97	17.17	245,979	-0.04(-0.21%)
Jan 13, 2005	17.60	17.61	16.15	17.21	479,811	-0.39(-2.24%)
Jan 12, 2005	17.65	17.71	17.20	17.60	307,279	-0.08(-0.46%)
Jan 11, 2005	17.81	17.86	17.68	17.68	224,469	-0.22(-1.25%)
Jan 10, 2005	17.68	18.14	17.51	17.91	250,215	+0.30(+1.68%)
Jan 07, 2005	18.06	18.17	17.51	17.61	279,750	-0.56(-3.06%)
Jan 06, 2005	17.95	18.32	17.89	18.17	503,996	+0.22(+1.25%)
Jan 05, 2005	17.72	18.08	17.54	17.94	615,673	+0.22(+1.27%)
Jan 04, 2005	17.81	17.93	17.28	17.72	637,518	-0.05(-0.30%)
Jan 03, 2005	18.53	18.80	17.50	17.77	570,311	-0.84(-4.53%)
Dec 31, 2004	18.96	18.96	18.55	18.62	243,973	-0.17(-0.91%)
Dec 30, 2004	18.75	18.88	18.62	18.79	210,314	+0.04(+0.19%)
Dec 29, 2004	18.75	18.87	18.55	18.75	296,245	+0.00(+0.00%)
Dec 28, 2004	18.55	19.18	18.15	18.75	604,082	+0.12(+0.63%)
Dec 27, 2004	19.25	19.27	18.56	18.64	423,303	-0.64(-3.31%)
Dec 23, 2004	19.29	19.30	19.11	19.27	331,799	-0.02(-0.09%)
Dec 22, 2004	19.25	19.60	19.17	19.29	621,803	+0.04(+0.23%)
Dec 21, 2004	19.07	19.34	18.98	19.25	301,372	+0.29(+1.51%)
Dec 20, 2004	19.38	19.38	18.90	18.96	357,099	-0.21(-1.08%)
Dec 17, 2004	19.22	19.34	19.05	19.16	325,669	+0.07(+0.38%)
Dec 16, 2004	19.61	19.61	18.94	19.09	651,004	-0.30(-1.53%)
Dec 15, 2004	19.02	19.61	18.74	19.39	730,248	+0.43(+2.27%)
Dec 14, 2004	19.12	19.20	18.84	18.96	898,099	-0.17(-0.89%)
Dec 13, 2004	19.11	19.25	18.46	19.13	775,276	+0.02(+0.09%)
Dec 10, 2004	18.26	19.14	18.14	19.11	1,066,506	+1.00(+5.55%)
Dec 09, 2004	18.21	18.65	18.00	18.11	1,352,052	+0.03(+0.15%)
Dec 08, 2004	17.68	18.22	17.38	18.08	1,836,433	+0.81(+4.68%)
Dec 07, 2004	17.18	17.37	17.09	17.27	733,481	+0.22(+1.32%)
Dec 06, 2004	17.50	17.55	16.93	17.05	390,201	-0.42(-2.41%)
Dec 03, 2004	17.42	17.51	17.18	17.47	270,611	+0.29(+1.67%)
Dec 02, 2004	17.50	17.50	16.96	17.18	212,320	-0.28(-1.59%)
Dec 01, 2004	16.94	17.62	16.94	17.46	528,962	+0.74(+4.46%)
Nov 30, 2004	17.18	17.23	16.60	16.72	457,185	-0.30(-1.79%)
Nov 29, 2004	17.07	17.23	16.80	17.02	369,136	-0.22(-1.30%)
Nov 26, 2004	17.23	17.26	17.16	17.24	41,461	+0.10(+0.58%)
Nov 24, 2004	17.25	17.27	16.92	17.15	182,339	+0.11(+0.63%)
Nov 23, 2004	17.09	17.16	16.73	17.04	211,206	+0.07(+0.42%)
Nov 22, 2004	16.63	17.16	16.58	16.97	340,938	+0.48(+2.88%)
Nov 19, 2004	16.66	16.69	16.40	16.49	282,202	-0.13(-0.76%)
Nov 18, 2004	16.75	16.75	16.53	16.62	262,920	-0.07(-0.43%)
Nov 17, 2004	16.71	17.09	16.58	16.69	243,081	-0.06(-0.38%)
Nov 16, 2004	17.00	17.03	16.68	16.75	271,725	-0.20(-1.16%)
Nov 15, 2004	17.36	17.36	16.84	16.95	224,246	-0.41(-2.38%)
Nov 12, 2004	17.16	17.36	16.93	17.36	186,351	+0.21(+1.20%)
Nov 11, 2004	17.27	17.42	17.11	17.16	571,649	-0.19(-1.09%)
Nov 10, 2004	17.03	17.61	16.79	17.34	541,110	+0.34(+2.00%)
Nov 09, 2004	17.02	17.03	16.72	17.00	185,014	+0.09(+0.53%)
Nov 08, 2004	17.18	17.18	16.64	16.91	261,026	-0.05(-0.32%)
Nov 05, 2004	17.00	17.02	16.60	16.97	317,644	+0.46(+2.77%)
Nov 04, 2004	16.29	16.55	16.01	16.51	254,450	+0.39(+2.45%)
Nov 03, 2004	16.42	16.42	15.99	16.11	354,536	+0.40(+2.57%)
Nov 02, 2004	15.61	15.97	15.58	15.71	310,734	+0.22(+1.45%)

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.