Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.38	19.72	19.33	19.71	408,559	+0.56(+2.94%)
Jan 28, 2005	19.39	19.49	18.92	19.15	235,798	-0.30(-1.56%)
Jan 27, 2005	19.38	19.64	19.31	19.45	449,485	+0.07(+0.38%)
Jan 26, 2005	19.18	19.47	19.06	19.38	556,830	+0.35(+1.82%)
Jan 25, 2005	19.07	19.31	18.82	19.03	288,111	+0.09(+0.46%)
Jan 24, 2005	19.16	19.25	18.91	18.94	278,612	-0.13(-0.68%)
Jan 21, 2005	19.39	19.39	18.97	19.07	270,584	-0.22(-1.16%)
Jan 20, 2005	19.50	19.66	19.07	19.30	409,898	-0.33(-1.70%)
Jan 19, 2005	19.93	19.93	19.60	19.63	352,720	-0.20(-0.98%)
Jan 18, 2005	19.52	19.87	19.38	19.83	545,685	+0.50(+2.61%)
Jan 14, 2005	19.24	19.52	19.10	19.32	480,244	+0.21(+1.10%)
Jan 13, 2005	19.21	19.46	18.70	19.11	474,285	+0.01(+0.03%)
Jan 12, 2005	19.19	19.30	18.99	19.10	391,337	-0.11(-0.55%)
Jan 11, 2005	19.28	19.35	19.02	19.21	300,154	-0.07(-0.39%)
Jan 10, 2005	19.54	19.62	19.22	19.28	409,362	-0.17(-0.86%)
Jan 07, 2005	19.52	19.75	19.23	19.45	440,218	+0.00(+0.00%)
Jan 06, 2005	19.14	19.97	19.14	19.45	716,953	+0.33(+1.72%)
Jan 05, 2005	19.40	19.74	19.07	19.12	807,626	-0.34(-1.75%)
Jan 04, 2005	18.54	19.84	18.47	19.46	1,805,854	+1.11(+6.07%)
Jan 03, 2005	18.92	18.92	18.25	18.35	722,216	-0.53(-2.82%)
Dec 31, 2004	18.91	19.12	18.78	18.88	290,874	-0.08(-0.42%)
Dec 30, 2004	19.00	19.19	18.95	18.96	174,029	-0.08(-0.42%)
Dec 29, 2004	19.15	19.23	19.01	19.04	272,351	-0.14(-0.71%)
Dec 28, 2004	18.46	19.23	18.46	19.18	442,719	+0.76(+4.13%)
Dec 27, 2004	18.86	18.86	18.32	18.42	289,797	-0.30(-1.59%)
Dec 23, 2004	19.22	19.22	18.57	18.71	284,628	-0.42(-2.20%)
Dec 22, 2004	18.69	19.22	18.69	19.13	317,797	+0.29(+1.54%)
Dec 21, 2004	18.52	18.86	18.42	18.84	231,429	+0.51(+2.77%)
Dec 20, 2004	18.31	18.49	18.25	18.34	275,582	-0.10(-0.54%)
Dec 17, 2004	18.34	18.57	18.33	18.44	436,581	-0.06(-0.34%)
Dec 16, 2004	18.45	18.56	18.36	18.50	223,890	+0.08(+0.44%)
Dec 15, 2004	18.51	18.55	18.29	18.42	194,490	-0.02(-0.13%)
Dec 14, 2004	18.22	18.45	18.22	18.44	195,352	+0.16(+0.88%)
Dec 13, 2004	18.16	18.29	18.09	18.28	263,521	+0.09(+0.48%)
Dec 10, 2004	18.04	18.31	17.98	18.19	156,583	+0.01(+0.03%)
Dec 09, 2004	18.18	18.26	17.90	18.19	215,167	+0.02(+0.14%)
Dec 08, 2004	18.05	18.38	17.92	18.16	196,967	+0.11(+0.58%)
Dec 07, 2004	18.57	18.57	17.93	18.06	392,750	-0.35(-1.88%)
Dec 06, 2004	18.57	18.62	18.32	18.40	243,275	-0.24(-1.30%)
Dec 03, 2004	18.83	18.91	18.57	18.65	334,489	-0.26(-1.38%)
Dec 02, 2004	18.80	18.94	18.65	18.91	226,582	+0.04(+0.20%)
Dec 01, 2004	18.18	18.87	18.02	18.87	481,380	+0.81(+4.49%)
Nov 30, 2004	18.32	18.32	18.06	18.06	265,244	-0.19(-1.02%)
Nov 29, 2004	18.26	18.32	17.88	18.24	244,351	+0.15(+0.86%)
Nov 26, 2004	18.13	18.31	18.09	18.09	46,953	-0.09(-0.51%)
Nov 24, 2004	17.83	18.24	17.77	18.18	277,951	+0.38(+2.12%)
Nov 23, 2004	17.64	17.82	17.46	17.80	424,196	+0.30(+1.70%)
Nov 22, 2004	17.24	17.64	17.14	17.51	440,996	+0.32(+1.84%)
Nov 19, 2004	17.79	17.85	17.12	17.19	739,086	-0.64(-3.61%)
Nov 18, 2004	18.19	18.40	17.43	17.83	849,470	-0.43(-2.37%)
Nov 17, 2004	18.13	18.52	18.08	18.27	286,567	+0.27(+1.48%)
Nov 16, 2004	18.58	18.58	18.00	18.00	237,890	-0.56(-3.00%)
Nov 15, 2004	18.35	18.56	17.98	18.56	336,320	+0.30(+1.66%)
Nov 12, 2004	18.49	18.51	18.00	18.26	243,705	-0.22(-1.17%)
Nov 11, 2004	18.26	18.47	18.18	18.47	361,951	+0.16(+0.88%)
Nov 10, 2004	18.26	18.58	18.16	18.31	243,382	+0.09(+0.51%)
Nov 09, 2004	17.82	18.29	17.82	18.22	352,474	+0.34(+1.90%)
Nov 08, 2004	18.01	18.08	17.81	17.88	415,689	-0.29(-1.60%)
Nov 05, 2004	17.89	18.21	17.80	18.17	418,273	+0.38(+2.12%)
Nov 04, 2004	17.36	17.87	17.36	17.79	480,950	+0.33(+1.91%)
Nov 03, 2004	17.69	17.70	17.26	17.46	405,889	+0.11(+0.61%)
Nov 02, 2004	17.53	17.81	17.24	17.35	547,395	-0.06(-0.32%)

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.