Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.90	17.65	16.90	17.55	476,778	+0.77(+4.56%)
Jan 28, 2005	16.77	17.14	16.73	16.79	423,840	-0.12(-0.68%)
Jan 27, 2005	16.73	17.09	16.70	16.90	230,858	+0.04(+0.21%)
Jan 26, 2005	16.56	16.90	16.55	16.87	698,308	+0.32(+1.94%)
Jan 25, 2005	16.14	16.55	16.06	16.55	501,280	+0.50(+3.10%)
Jan 24, 2005	16.08	16.34	15.39	16.05	1,085,395	-0.20(-1.20%)
Jan 21, 2005	17.30	17.30	16.25	16.25	1,498,783	-1.05(-6.07%)
Jan 20, 2005	17.47	17.68	17.25	17.30	949,285	-0.27(-1.52%)
Jan 19, 2005	17.79	17.92	17.48	17.56	351,008	-0.23(-1.30%)
Jan 18, 2005	16.99	17.91	16.83	17.79	413,387	+0.77(+4.49%)
Jan 14, 2005	17.08	17.09	16.82	17.03	248,055	-0.04(-0.21%)
Jan 13, 2005	17.46	17.47	16.02	17.06	483,859	-0.39(-2.24%)
Jan 12, 2005	17.50	17.56	17.06	17.46	309,872	-0.08(-0.46%)
Jan 11, 2005	17.66	17.71	17.54	17.54	226,362	-0.22(-1.25%)
Jan 10, 2005	17.53	17.99	17.37	17.76	252,326	+0.29(+1.68%)
Jan 07, 2005	17.91	18.02	17.37	17.47	282,110	-0.55(-3.06%)
Jan 06, 2005	17.80	18.17	17.74	18.02	508,248	+0.22(+1.25%)
Jan 05, 2005	17.57	17.93	17.39	17.79	620,868	+0.22(+1.27%)
Jan 04, 2005	17.66	17.78	17.14	17.57	642,897	-0.05(-0.30%)
Jan 03, 2005	18.37	18.64	17.35	17.63	575,123	-0.84(-4.53%)
Dec 31, 2004	18.80	18.80	18.40	18.46	246,031	-0.17(-0.91%)
Dec 30, 2004	18.60	18.72	18.46	18.63	212,088	+0.04(+0.19%)
Dec 29, 2004	18.60	18.71	18.40	18.60	298,745	+0.00(+0.00%)
Dec 28, 2004	18.40	19.02	18.00	18.60	609,179	+0.12(+0.63%)
Dec 27, 2004	19.08	19.11	18.41	18.48	426,874	-0.63(-3.31%)
Dec 23, 2004	19.13	19.14	18.95	19.11	334,598	-0.02(-0.09%)
Dec 22, 2004	19.08	19.43	19.01	19.13	627,049	+0.04(+0.23%)
Dec 21, 2004	18.91	19.17	18.82	19.08	303,915	+0.28(+1.51%)
Dec 20, 2004	19.22	19.22	18.74	18.80	360,112	-0.20(-1.08%)
Dec 17, 2004	19.06	19.18	18.89	19.00	328,417	+0.07(+0.38%)
Dec 16, 2004	19.45	19.45	18.78	18.93	656,497	-0.29(-1.53%)
Dec 15, 2004	18.86	19.45	18.59	19.23	736,409	+0.43(+2.27%)
Dec 14, 2004	18.96	19.04	18.68	18.80	905,676	-0.17(-0.89%)
Dec 13, 2004	18.95	19.08	18.30	18.97	781,817	+0.02(+0.09%)
Dec 10, 2004	18.11	18.98	17.99	18.95	1,075,504	+1.00(+5.55%)
Dec 09, 2004	18.06	18.50	17.85	17.95	1,363,459	+0.03(+0.15%)
Dec 08, 2004	17.53	18.07	17.23	17.93	1,851,927	+0.80(+4.68%)
Dec 07, 2004	17.04	17.23	16.95	17.13	739,669	+0.22(+1.32%)
Dec 06, 2004	17.35	17.40	16.79	16.90	393,493	-0.42(-2.41%)
Dec 03, 2004	17.28	17.37	17.04	17.32	272,894	+0.28(+1.67%)
Dec 02, 2004	17.35	17.35	16.82	17.04	214,111	-0.28(-1.59%)
Dec 01, 2004	16.80	17.47	16.80	17.31	533,425	+0.74(+4.46%)
Nov 30, 2004	17.04	17.08	16.46	16.58	461,042	-0.30(-1.79%)
Nov 29, 2004	16.92	17.08	16.66	16.88	372,251	-0.22(-1.30%)
Nov 26, 2004	17.08	17.12	17.02	17.10	41,810	+0.10(+0.58%)
Nov 24, 2004	17.11	17.13	16.78	17.00	183,877	+0.11(+0.63%)
Nov 23, 2004	16.95	17.02	16.59	16.90	212,987	+0.07(+0.42%)
Nov 22, 2004	16.49	17.02	16.44	16.82	343,815	+0.47(+2.88%)
Nov 19, 2004	16.52	16.55	16.26	16.35	284,583	-0.12(-0.76%)
Nov 18, 2004	16.61	16.61	16.39	16.48	265,139	-0.07(-0.43%)
Nov 17, 2004	16.57	16.95	16.44	16.55	245,132	-0.06(-0.38%)
Nov 16, 2004	16.86	16.89	16.54	16.61	274,018	-0.20(-1.16%)
Nov 15, 2004	17.22	17.22	16.70	16.81	226,138	-0.41(-2.38%)
Nov 12, 2004	17.01	17.22	16.79	17.22	187,923	+0.20(+1.20%)
Nov 11, 2004	17.13	17.28	16.97	17.01	576,472	-0.19(-1.09%)
Nov 10, 2004	16.89	17.47	16.65	17.20	545,676	+0.34(+2.01%)
Nov 09, 2004	16.88	16.89	16.58	16.86	186,575	+0.09(+0.53%)
Nov 08, 2004	17.04	17.04	16.50	16.77	263,228	-0.05(-0.32%)
Nov 05, 2004	16.86	16.88	16.46	16.82	320,324	+0.45(+2.77%)
Nov 04, 2004	16.16	16.42	15.87	16.37	256,597	+0.39(+2.45%)
Nov 03, 2004	16.28	16.28	15.85	15.98	357,527	+0.40(+2.57%)
Nov 02, 2004	15.48	15.84	15.45	15.58	313,356	+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.