Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.19	16.30	16.01	16.29	138,065	+0.14(+0.85%)
Jan 28, 2005	16.41	16.50	15.95	16.15	55,735	-0.39(-2.34%)
Jan 27, 2005	16.35	16.64	16.35	16.54	22,679	+0.05(+0.33%)
Jan 26, 2005	16.20	16.51	16.08	16.48	62,907	+0.30(+1.85%)
Jan 25, 2005	16.36	16.47	16.07	16.18	17,832	-0.07(-0.40%)
Jan 24, 2005	16.27	16.50	16.15	16.25	49,996	-0.13(-0.80%)
Jan 21, 2005	16.35	16.50	16.22	16.38	45,738	+0.12(+0.75%)
Jan 20, 2005	16.30	16.30	16.03	16.26	80,830	-0.08(-0.51%)
Jan 19, 2005	16.39	16.62	16.31	16.34	74,290	-0.20(-1.21%)
Jan 18, 2005	16.39	16.55	16.37	16.54	69,218	+0.04(+0.26%)
Jan 14, 2005	16.52	16.71	16.45	16.50	19,359	-0.06(-0.36%)
Jan 13, 2005	16.71	16.90	16.54	16.56	127,959	-0.24(-1.44%)
Jan 12, 2005	16.61	16.80	16.59	16.80	46,514	-0.03(-0.19%)
Jan 11, 2005	16.74	16.85	16.54	16.83	42,056	+0.02(+0.14%)
Jan 10, 2005	16.68	17.04	16.58	16.81	67,775	+0.23(+1.37%)
Jan 07, 2005	16.92	17.15	16.58	16.58	41,873	-0.36(-2.10%)
Jan 06, 2005	17.01	17.17	16.94	16.94	60,608	-0.13(-0.77%)
Jan 05, 2005	16.98	17.20	16.95	17.07	90,241	+0.02(+0.12%)
Jan 04, 2005	17.14	17.16	16.95	17.05	85,632	+0.05(+0.28%)
Jan 03, 2005	17.08	17.18	17.00	17.00	46,886	-0.09(-0.55%)
Dec 31, 2004	17.16	17.24	17.04	17.09	34,400	+0.05(+0.32%)
Dec 30, 2004	17.23	17.38	17.03	17.04	93,021	-0.22(-1.25%)
Dec 29, 2004	16.94	17.51	16.94	17.26	120,752	+0.23(+1.37%)
Dec 28, 2004	16.67	17.02	16.67	17.02	39,314	+0.11(+0.62%)
Dec 27, 2004	16.73	16.92	16.53	16.92	60,025	+0.21(+1.28%)
Dec 23, 2004	16.45	16.75	16.35	16.70	95,829	+0.07(+0.45%)
Dec 22, 2004	16.55	16.65	16.42	16.63	81,788	+0.06(+0.38%)
Dec 21, 2004	16.48	16.67	16.05	16.57	111,626	+0.02(+0.12%)
Dec 20, 2004	16.53	16.79	16.53	16.55	51,951	-0.17(-1.02%)
Dec 17, 2004	16.55	16.72	16.48	16.72	81,086	-0.03(-0.20%)
Dec 16, 2004	16.81	16.85	16.63	16.75	83,895	-0.06(-0.34%)
Dec 15, 2004	16.50	16.90	16.50	16.81	102,499	-0.03(-0.20%)
Dec 14, 2004	16.81	17.02	16.50	16.84	111,977	-0.20(-1.17%)
Dec 13, 2004	16.82	17.16	16.82	17.04	142,165	-0.05(-0.28%)
Dec 10, 2004	17.24	17.24	16.86	17.09	59,674	-0.00(-0.02%)
Dec 09, 2004	17.09	17.14	16.86	17.09	57,217	-0.01(-0.03%)
Dec 08, 2004	17.09	17.18	16.88	17.10	108,817	-0.07(-0.40%)
Dec 07, 2004	17.57	17.57	17.15	17.17	134,442	-0.46(-2.59%)
Dec 06, 2004	17.44	17.70	17.12	17.62	73,013	+0.18(+1.05%)
Dec 03, 2004	17.59	17.71	17.38	17.44	84,246	-0.14(-0.79%)
Dec 02, 2004	17.48	17.75	17.42	17.58	135,495	+0.04(+0.24%)
Dec 01, 2004	17.28	17.63	17.28	17.54	69,151	+0.09(+0.51%)
Nov 30, 2004	17.58	17.69	17.30	17.45	133,038	-0.29(-1.62%)
Nov 29, 2004	17.30	17.88	17.28	17.74	136,548	+0.17(+0.96%)
Nov 26, 2004	17.14	17.63	17.14	17.57	28,784	+0.30(+1.75%)
Nov 24, 2004	17.07	17.49	16.85	17.27	46,686	+0.17(+1.00%)
Nov 23, 2004	16.53	17.18	16.53	17.10	101,095	+0.44(+2.65%)
Nov 22, 2004	16.24	16.66	15.92	16.65	112,679	-0.05(-0.29%)
Nov 19, 2004	16.33	16.79	16.29	16.70	115,838	-0.02(-0.10%)
Nov 18, 2004	16.54	16.77	16.53	16.72	46,335	+0.09(+0.53%)
Nov 17, 2004	16.67	16.78	16.50	16.63	67,396	+0.05(+0.31%)
Nov 16, 2004	16.06	16.66	16.06	16.58	98,989	+0.48(+3.01%)
Nov 15, 2004	15.96	16.25	15.88	16.10	150,940	+0.00(+0.00%)
Nov 12, 2004	16.03	16.20	16.03	16.10	93,021	+0.00(+0.00%)
Nov 11, 2004	16.31	16.31	16.01	16.10	240,452	-0.29(-1.79%)
Nov 10, 2004	16.42	16.53	16.12	16.39	220,092	+0.01(+0.03%)
Nov 09, 2004	16.43	16.43	16.15	16.38	112,679	+0.04(+0.24%)
Nov 08, 2004	16.10	16.43	16.10	16.34	459,843	+0.15(+0.93%)
Nov 05, 2004	15.91	16.42	15.55	16.19	134,442	+0.04(+0.23%)
Nov 04, 2004	15.49	16.16	15.26	16.16	188,851	+0.78(+5.08%)
Nov 03, 2004	16.07	16.07	15.17	15.38	193,414	-0.54(-3.37%)
Nov 02, 2004	15.38	16.12	15.38	15.91	71,960	+0.09(+0.58%)

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.