Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.49	17.69	17.35	17.62	103,781	+0.21(+1.18%)
Jan 28, 2005	17.26	17.54	16.86	17.42	200,351	+0.11(+0.65%)
Jan 27, 2005	16.97	17.38	16.86	17.31	110,002	+0.37(+2.17%)
Jan 26, 2005	15.95	16.97	15.88	16.94	185,364	+1.06(+6.68%)
Jan 25, 2005	16.03	16.20	15.62	15.88	86,107	-0.09(-0.58%)
Jan 24, 2005	16.61	16.61	15.94	15.97	68,857	-0.57(-3.46%)
Jan 21, 2005	16.76	16.76	16.44	16.54	105,336	-0.20(-1.18%)
Jan 20, 2005	16.66	16.95	16.34	16.74	213,077	-0.02(-0.13%)
Jan 19, 2005	17.15	17.15	16.72	16.76	106,185	-0.43(-2.51%)
Jan 18, 2005	16.59	17.27	16.51	17.19	148,036	+0.56(+3.36%)
Jan 14, 2005	16.45	16.81	16.27	16.63	141,815	+0.25(+1.55%)
Jan 13, 2005	16.44	16.80	16.11	16.38	150,440	-0.04(-0.22%)
Jan 12, 2005	16.76	16.76	16.20	16.42	197,806	-0.36(-2.15%)
Jan 11, 2005	16.76	16.92	16.65	16.78	149,168	-0.01(-0.04%)
Jan 10, 2005	16.23	16.78	16.23	16.78	187,485	+0.51(+3.13%)
Jan 07, 2005	16.27	16.73	16.27	16.27	143,795	+0.01(+0.04%)
Jan 06, 2005	16.83	16.84	16.13	16.27	140,684	-0.57(-3.36%)
Jan 05, 2005	17.10	17.15	16.41	16.83	136,867	-0.27(-1.57%)
Jan 04, 2005	17.40	17.61	17.03	17.10	116,506	-0.28(-1.63%)
Jan 03, 2005	17.78	17.89	17.33	17.38	128,807	-0.40(-2.23%)
Dec 31, 2004	17.84	17.91	17.74	17.78	106,467	-0.13(-0.75%)
Dec 30, 2004	17.75	18.39	17.75	17.91	275,572	+0.16(+0.88%)
Dec 29, 2004	17.99	18.11	17.76	17.76	88,086	-0.30(-1.64%)
Dec 28, 2004	17.93	18.25	17.93	18.06	101,236	+0.16(+0.91%)
Dec 27, 2004	17.74	18.18	17.70	17.89	59,525	+0.05(+0.28%)
Dec 23, 2004	17.82	18.18	17.82	17.84	64,474	-0.05(-0.28%)
Dec 22, 2004	17.86	18.21	17.84	17.89	91,621	+0.04(+0.20%)
Dec 21, 2004	18.28	18.39	17.74	17.86	105,336	-0.36(-1.98%)
Dec 20, 2004	17.86	18.39	17.82	18.22	112,547	+0.36(+2.02%)
Dec 17, 2004	17.39	17.86	17.26	17.86	156,661	+0.47(+2.68%)
Dec 16, 2004	17.00	17.49	17.00	17.39	133,049	+0.52(+3.10%)
Dec 15, 2004	16.68	16.97	16.62	16.87	48,497	+0.11(+0.68%)
Dec 14, 2004	16.87	16.92	16.69	16.75	50,900	-0.16(-0.96%)
Dec 13, 2004	16.51	16.92	16.48	16.92	51,042	+0.47(+2.88%)
Dec 10, 2004	16.23	16.57	16.03	16.44	43,548	+0.17(+1.04%)
Dec 09, 2004	16.27	16.34	15.98	16.27	75,644	-0.06(-0.35%)
Dec 08, 2004	15.85	16.59	15.85	16.33	64,615	+0.49(+3.08%)
Dec 07, 2004	16.33	16.39	15.84	15.84	71,119	-0.47(-2.90%)
Dec 06, 2004	16.41	16.51	16.23	16.32	47,931	-0.13(-0.82%)
Dec 03, 2004	16.30	16.62	16.26	16.45	54,435	+0.09(+0.56%)
Dec 02, 2004	16.76	16.78	16.34	16.36	50,900	-0.40(-2.41%)
Dec 01, 2004	16.20	16.95	16.20	16.76	86,390	+0.60(+3.72%)
Nov 30, 2004	16.13	16.34	16.05	16.16	63,202	-0.04(-0.22%)
Nov 29, 2004	15.88	16.27	15.83	16.20	71,685	+0.37(+2.32%)
Nov 26, 2004	15.70	15.94	15.70	15.83	21,491	+0.16(+1.04%)
Nov 24, 2004	15.70	15.95	15.67	15.67	46,376	+0.01(+0.09%)
Nov 23, 2004	15.95	15.95	15.56	15.65	82,289	-0.29(-1.82%)
Nov 22, 2004	15.24	15.95	15.21	15.94	63,626	+0.74(+4.84%)
Nov 19, 2004	15.52	15.53	15.21	15.21	27,571	-0.32(-2.05%)
Nov 18, 2004	15.37	15.61	15.34	15.52	35,206	+0.01(+0.09%)
Nov 17, 2004	15.51	15.90	15.45	15.51	46,659	+0.07(+0.46%)
Nov 16, 2004	15.81	15.84	15.44	15.44	53,021	-0.37(-2.33%)
Nov 15, 2004	15.93	15.95	15.60	15.81	53,587	-0.12(-0.75%)
Nov 12, 2004	15.88	16.05	15.74	15.93	29,126	+0.05(+0.31%)
Nov 11, 2004	15.56	15.88	15.54	15.88	42,417	+0.38(+2.46%)
Nov 10, 2004	15.55	15.97	15.50	15.50	30,116	-0.12(-0.77%)
Nov 09, 2004	15.59	15.70	15.47	15.62	32,661	+0.04(+0.27%)
Nov 08, 2004	15.70	15.70	15.54	15.57	38,317	-0.08(-0.54%)
Nov 05, 2004	15.72	15.72	15.49	15.66	35,206	+0.01(+0.09%)
Nov 04, 2004	15.33	15.64	15.14	15.64	34,782	+0.32(+2.08%)
Nov 03, 2004	14.94	15.33	14.94	15.33	61,929	+0.45(+3.04%)
Nov 02, 2004	14.99	15.35	14.87	14.87	52,314	-0.12(-0.80%)

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.