Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.27	16.40	15.84	16.40	6,697	+0.50(+3.16%)
Jan 28, 2005	16.06	16.11	15.84	15.90	14,604	-0.28(-1.71%)
Jan 27, 2005	16.28	16.40	16.18	16.18	24,173	-0.10(-0.59%)
Jan 26, 2005	16.12	16.27	16.02	16.27	5,887	+0.20(+1.24%)
Jan 25, 2005	16.08	16.08	16.00	16.07	8,868	+0.07(+0.43%)
Jan 24, 2005	16.12	16.12	16.00	16.01	18,617	-0.13(-0.81%)
Jan 21, 2005	16.40	16.40	16.01	16.14	24,501	-0.18(-1.08%)
Jan 20, 2005	16.61	16.70	16.31	16.31	20,230	-0.32(-1.92%)
Jan 19, 2005	16.10	17.19	16.10	16.63	85,321	+0.63(+3.91%)
Jan 18, 2005	16.23	16.23	15.96	16.01	29,911	-0.12(-0.71%)
Jan 14, 2005	16.31	16.31	16.00	16.12	17,799	+0.12(+0.74%)
Jan 13, 2005	16.00	16.08	16.00	16.00	29,453	-0.12(-0.71%)
Jan 12, 2005	16.12	16.20	15.91	16.12	25,622	-0.06(-0.36%)
Jan 11, 2005	16.17	16.27	16.17	16.17	16,415	-0.02(-0.14%)
Jan 10, 2005	16.15	16.45	16.15	16.20	15,341	-0.05(-0.33%)
Jan 07, 2005	16.30	16.50	16.21	16.25	109,833	-0.07(-0.42%)
Jan 06, 2005	16.61	16.74	16.20	16.32	88,623	-0.20(-1.23%)
Jan 05, 2005	16.85	17.15	16.52	16.52	90,061	-0.73(-4.23%)
Jan 04, 2005	17.30	17.64	17.11	17.25	28,825	-0.34(-1.94%)
Jan 03, 2005	17.84	17.84	17.59	17.59	60,944	-0.07(-0.37%)
Dec 31, 2004	17.56	17.69	17.56	17.66	31,514	+0.07(+0.37%)
Dec 30, 2004	17.65	17.77	17.52	17.59	21,629	+0.08(+0.48%)
Dec 29, 2004	17.89	17.89	17.46	17.51	18,763	-0.16(-0.93%)
Dec 28, 2004	17.42	17.82	17.21	17.67	17,199	+0.21(+1.21%)
Dec 27, 2004	17.77	17.77	17.32	17.46	6,775	-0.30(-1.66%)
Dec 23, 2004	17.08	17.76	17.08	17.76	39,090	+0.37(+2.14%)
Dec 22, 2004	17.04	17.89	16.99	17.39	60,459	+0.28(+1.66%)
Dec 21, 2004	16.51	17.10	16.51	17.10	109,974	+0.58(+3.48%)
Dec 20, 2004	16.56	16.88	16.50	16.53	13,290	-0.31(-1.87%)
Dec 17, 2004	16.69	17.17	16.65	16.84	37,266	-0.09(-0.52%)
Dec 16, 2004	16.98	17.34	16.88	16.93	35,181	-0.49(-2.82%)
Dec 15, 2004	17.04	17.42	17.04	17.42	17,199	+0.02(+0.11%)
Dec 14, 2004	17.47	17.65	17.17	17.40	23,454	-0.26(-1.48%)
Dec 13, 2004	17.46	17.84	17.20	17.66	34,399	+0.20(+1.16%)
Dec 10, 2004	17.32	17.49	17.16	17.46	10,684	+0.36(+2.11%)
Dec 09, 2004	16.89	17.33	16.89	17.10	3,387	-0.13(-0.78%)
Dec 08, 2004	16.65	17.24	16.65	17.23	8,599	+0.35(+2.07%)
Dec 07, 2004	17.48	17.70	16.88	16.88	15,636	-0.77(-4.35%)
Dec 06, 2004	18.20	18.20	17.65	17.65	10,945	-0.31(-1.71%)
Dec 03, 2004	18.10	18.34	17.96	17.96	7,818	-0.10(-0.55%)
Dec 02, 2004	18.24	18.24	17.79	18.06	23,975	-0.28(-1.51%)
Dec 01, 2004	18.09	18.42	18.07	18.33	15,896	+0.26(+1.47%)
Nov 30, 2004	17.88	18.07	17.82	18.07	8,078	+0.19(+1.07%)
Nov 29, 2004	17.85	17.94	17.65	17.88	12,508	+0.21(+1.22%)
Nov 26, 2004	17.75	17.75	17.66	17.66	1,303	+0.01(+0.04%)
Nov 24, 2004	17.50	17.84	17.50	17.66	7,818	+0.00(+0.02%)
Nov 23, 2004	17.84	17.90	17.61	17.65	20,326	+0.00(+0.02%)
Nov 22, 2004	17.33	17.65	17.33	17.65	6,254	+0.59(+3.46%)
Nov 19, 2004	17.34	17.34	17.06	17.06	4,430	-0.50(-2.86%)
Nov 18, 2004	17.43	17.64	17.36	17.56	2,606	-0.13(-0.74%)
Nov 17, 2004	17.84	18.38	17.50	17.69	45,084	+0.06(+0.33%)
Nov 16, 2004	18.32	18.55	17.54	17.63	40,653	-0.94(-5.08%)
Nov 15, 2004	17.15	18.58	17.13	18.58	57,853	+1.31(+7.58%)
Nov 12, 2004	16.90	17.27	16.77	17.27	39,350	+0.05(+0.27%)
Nov 11, 2004	16.07	17.26	16.02	17.22	29,187	+0.72(+4.37%)
Nov 10, 2004	16.37	16.50	16.37	16.50	5,733	+0.23(+1.41%)
Nov 09, 2004	16.26	16.27	16.26	16.27	1,303	+0.01(+0.07%)
Nov 08, 2004	16.35	16.35	16.26	16.26	781	-0.21(-1.28%)
Nov 05, 2004	16.50	16.50	16.29	16.47	8,599	-0.01(-0.07%)
Nov 04, 2004	16.06	16.48	16.06	16.48	10,163	+0.42(+2.63%)
Nov 03, 2004	16.06	16.06	15.95	16.06	2,866	+0.27(+1.70%)
Nov 02, 2004	15.92	16.02	15.74	15.79	6,775	+0.02(+0.12%)

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.