Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.02	17.19	16.69	16.97	331,295	+0.00(+0.00%)
Jan 28, 2005	18.05	18.05	16.57	16.97	395,006	-1.15(-6.34%)
Jan 27, 2005	17.55	18.22	17.55	18.12	79,377	+0.55(+3.13%)
Jan 26, 2005	17.40	17.65	17.40	17.57	96,506	+0.10(+0.55%)
Jan 25, 2005	17.59	17.78	17.43	17.47	56,817	-0.05(-0.27%)
Jan 24, 2005	17.81	17.90	17.38	17.52	70,395	-0.29(-1.61%)
Jan 21, 2005	17.80	17.95	17.68	17.81	155,830	-0.02(-0.13%)
Jan 20, 2005	17.89	17.98	17.79	17.83	94,835	-0.13(-0.72%)
Jan 19, 2005	18.15	18.31	17.93	17.96	104,861	-0.19(-1.03%)
Jan 18, 2005	17.52	18.19	17.36	18.15	129,719	+0.56(+3.16%)
Jan 14, 2005	17.04	17.65	17.02	17.59	94,417	+0.57(+3.38%)
Jan 13, 2005	17.83	17.93	16.94	17.02	188,834	-0.81(-4.54%)
Jan 12, 2005	17.59	18.02	17.59	17.83	71,439	+0.26(+1.47%)
Jan 11, 2005	18.24	18.24	17.57	17.57	95,043	-0.73(-3.98%)
Jan 10, 2005	18.22	18.49	18.13	18.30	98,595	+0.01(+0.05%)
Jan 07, 2005	18.34	18.38	18.18	18.29	146,221	-0.11(-0.62%)
Jan 06, 2005	17.88	18.44	17.83	18.40	143,714	+0.45(+2.51%)
Jan 05, 2005	18.12	18.54	17.90	17.95	152,905	-0.24(-1.32%)
Jan 04, 2005	18.68	18.68	18.15	18.19	199,278	-0.49(-2.64%)
Jan 03, 2005	18.98	19.02	18.57	18.68	119,692	-0.23(-1.19%)
Dec 31, 2004	18.87	19.14	18.65	18.91	69,141	+0.07(+0.38%)
Dec 30, 2004	19.05	19.16	18.73	18.84	58,070	-0.26(-1.38%)
Dec 29, 2004	19.34	19.34	19.04	19.10	55,981	-0.28(-1.46%)
Dec 28, 2004	19.01	19.39	19.01	19.38	70,395	+0.41(+2.17%)
Dec 27, 2004	19.14	19.19	18.90	18.97	63,084	-0.12(-0.63%)
Dec 23, 2004	19.24	19.24	18.98	19.09	68,097	-0.14(-0.75%)
Dec 22, 2004	18.42	19.30	18.39	19.24	118,021	+0.88(+4.80%)
Dec 21, 2004	18.57	18.68	18.35	18.35	113,426	-0.32(-1.69%)
Dec 20, 2004	18.67	18.82	18.52	18.67	130,345	+0.00(+0.00%)
Dec 17, 2004	18.54	18.78	18.50	18.67	113,634	+0.13(+0.70%)
Dec 16, 2004	18.81	18.86	18.39	18.54	83,346	-0.32(-1.70%)
Dec 15, 2004	18.45	18.93	18.45	18.86	174,630	+0.34(+1.81%)
Dec 14, 2004	18.67	18.77	18.52	18.53	244,398	-0.18(-0.95%)
Dec 13, 2004	18.69	18.73	18.50	18.70	55,981	+0.01(+0.05%)
Dec 10, 2004	18.52	18.69	18.34	18.69	29,870	+0.22(+1.19%)
Dec 09, 2004	18.24	18.55	17.92	18.47	62,457	+0.21(+1.15%)
Dec 08, 2004	18.19	18.31	18.06	18.26	87,106	+0.11(+0.63%)
Dec 07, 2004	18.69	18.69	18.14	18.15	95,670	-0.54(-2.89%)
Dec 06, 2004	19.15	19.15	18.54	18.69	201,576	-0.46(-2.40%)
Dec 03, 2004	19.38	19.38	19.10	19.15	47,626	-0.23(-1.19%)
Dec 02, 2004	19.56	19.56	19.16	19.38	158,754	-0.25(-1.27%)
Dec 01, 2004	19.30	19.82	19.30	19.63	275,314	+0.21(+1.09%)
Nov 30, 2004	19.15	19.53	19.10	19.42	240,847	+0.20(+1.02%)
Nov 29, 2004	18.57	19.32	18.55	19.22	217,452	+0.66(+3.56%)
Nov 26, 2004	18.48	18.61	18.41	18.56	59,115	+0.08(+0.44%)
Nov 24, 2004	18.47	18.76	18.40	18.48	68,097	+0.07(+0.39%)
Nov 23, 2004	18.53	18.55	18.26	18.41	76,452	-0.10(-0.52%)
Nov 22, 2004	18.02	18.59	18.02	18.50	162,514	+0.41(+2.25%)
Nov 19, 2004	18.52	18.52	18.01	18.10	158,963	-0.42(-2.28%)
Nov 18, 2004	18.43	18.71	18.43	18.52	123,870	+0.04(+0.23%)
Nov 17, 2004	18.14	18.57	18.14	18.47	100,892	+0.35(+1.95%)
Nov 16, 2004	18.31	18.31	17.93	18.12	146,639	-0.19(-1.05%)
Nov 15, 2004	18.34	18.36	18.01	18.31	111,337	-0.02(-0.13%)
Nov 12, 2004	18.19	18.38	18.02	18.34	153,741	+0.14(+0.79%)
Nov 11, 2004	18.00	18.19	17.94	18.19	203,456	+0.22(+1.20%)
Nov 10, 2004	17.98	18.06	17.82	17.98	170,243	+0.06(+0.32%)
Nov 09, 2004	18.02	18.02	17.64	17.92	225,598	-0.15(-0.82%)
Nov 08, 2004	17.90	18.15	17.90	18.07	186,536	+0.18(+0.99%)
Nov 05, 2004	18.00	18.14	17.80	17.89	315,838	-0.19(-1.03%)
Nov 04, 2004	18.28	18.36	17.89	18.08	297,665	-0.19(-1.02%)
Nov 03, 2004	17.71	18.38	17.71	18.26	307,691	+0.56(+3.19%)
Nov 02, 2004	17.42	17.93	17.33	17.70	361,584	+0.28(+1.62%)

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.