Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.88	17.07	16.60	16.81	196,502	-0.03(-0.16%)
Jan 28, 2005	16.88	16.96	16.66	16.84	210,370	+0.01(+0.07%)
Jan 27, 2005	16.96	17.07	16.71	16.83	237,567	-0.12(-0.72%)
Jan 26, 2005	16.77	16.95	16.70	16.95	225,139	+0.16(+0.96%)
Jan 25, 2005	16.91	16.98	16.68	16.79	477,656	-0.08(-0.46%)
Jan 24, 2005	17.21	17.33	16.81	16.87	173,267	-0.41(-2.38%)
Jan 21, 2005	17.18	17.46	17.04	17.28	194,340	+0.07(+0.39%)
Jan 20, 2005	17.21	17.38	17.00	17.21	268,366	-0.07(-0.42%)
Jan 19, 2005	17.21	17.56	17.15	17.28	184,074	+0.11(+0.61%)
Jan 18, 2005	16.93	17.31	16.88	17.18	108,427	+0.19(+1.14%)
Jan 14, 2005	16.78	17.03	16.74	16.98	116,352	+0.18(+1.09%)
Jan 13, 2005	16.74	17.21	16.66	16.80	264,584	+0.02(+0.10%)
Jan 12, 2005	16.85	16.86	16.24	16.78	291,421	-0.07(-0.40%)
Jan 11, 2005	17.10	17.10	16.74	16.85	240,089	-0.34(-2.00%)
Jan 10, 2005	17.24	17.47	17.07	17.19	177,230	-0.07(-0.39%)
Jan 07, 2005	17.63	17.93	17.26	17.26	237,387	-0.28(-1.61%)
Jan 06, 2005	17.15	17.66	17.15	17.54	302,768	+0.39(+2.30%)
Jan 05, 2005	17.96	17.96	17.03	17.15	472,253	-0.80(-4.48%)
Jan 04, 2005	18.36	18.54	17.93	17.96	190,198	-0.47(-2.53%)
Jan 03, 2005	18.79	18.85	18.34	18.42	292,141	-0.38(-2.04%)
Dec 31, 2004	18.88	19.00	18.79	18.80	267,826	-0.01(-0.03%)
Dec 30, 2004	18.74	19.04	18.71	18.81	247,833	+0.10(+0.53%)
Dec 29, 2004	18.68	18.72	18.60	18.71	136,524	+0.09(+0.51%)
Dec 28, 2004	18.43	18.62	18.43	18.62	112,029	+0.14(+0.75%)
Dec 27, 2004	18.63	18.67	18.38	18.48	120,134	-0.04(-0.21%)
Dec 23, 2004	18.66	18.68	18.39	18.52	218,655	-0.10(-0.54%)
Dec 22, 2004	18.60	18.67	18.51	18.62	98,881	+0.07(+0.39%)
Dec 21, 2004	18.18	18.54	18.18	18.54	371,030	+0.39(+2.14%)
Dec 20, 2004	18.13	18.29	17.99	18.16	185,875	-0.19(-1.06%)
Dec 17, 2004	18.10	18.37	18.04	18.35	226,400	+0.16(+0.89%)
Dec 16, 2004	18.59	18.67	18.18	18.19	194,520	-0.46(-2.44%)
Dec 15, 2004	18.57	18.66	18.31	18.64	196,321	+0.08(+0.42%)
Dec 14, 2004	18.32	18.58	18.16	18.57	192,179	-0.12(-0.62%)
Dec 13, 2004	18.80	18.80	18.59	18.68	242,610	+0.02(+0.09%)
Dec 10, 2004	18.57	18.77	18.52	18.67	212,712	+0.07(+0.36%)
Dec 09, 2004	18.84	18.84	18.49	18.60	229,282	-0.24(-1.27%)
Dec 08, 2004	18.63	18.86	18.60	18.84	192,539	+0.24(+1.28%)
Dec 07, 2004	19.04	19.04	18.60	18.60	184,434	-0.40(-2.10%)
Dec 06, 2004	18.93	19.02	18.77	19.00	170,565	+0.07(+0.35%)
Dec 03, 2004	18.69	18.93	18.57	18.93	262,062	+0.24(+1.31%)
Dec 02, 2004	18.71	18.82	18.52	18.69	247,293	-0.11(-0.56%)
Dec 01, 2004	18.28	18.80	18.21	18.79	254,498	+0.51(+2.79%)
Nov 30, 2004	18.16	18.28	18.03	18.28	182,273	+0.12(+0.64%)
Nov 29, 2004	18.09	18.29	17.90	18.17	217,755	+0.08(+0.43%)
Nov 26, 2004	18.30	18.30	18.06	18.09	66,281	-0.22(-1.18%)
Nov 24, 2004	17.99	18.31	17.99	18.31	132,202	+0.32(+1.76%)
Nov 23, 2004	17.95	18.01	17.67	17.99	239,368	+0.06(+0.31%)
Nov 22, 2004	17.48	17.93	17.43	17.93	372,111	+0.32(+1.80%)
Nov 19, 2004	17.81	17.85	17.54	17.62	251,075	-0.19(-1.06%)
Nov 18, 2004	17.82	18.09	17.60	17.81	311,953	-0.05(-0.28%)
Nov 17, 2004	18.47	18.79	17.73	17.86	421,101	-0.62(-3.37%)
Nov 16, 2004	19.04	19.14	18.48	18.48	302,948	-0.64(-3.34%)
Nov 15, 2004	18.89	19.12	18.82	19.12	248,374	+0.13(+0.67%)
Nov 12, 2004	18.60	18.99	18.39	18.99	226,400	+0.41(+2.21%)
Nov 11, 2004	18.21	18.58	18.16	18.58	212,531	+0.37(+2.01%)
Nov 10, 2004	18.24	18.74	18.14	18.21	260,982	+0.00(+0.00%)
Nov 09, 2004	18.09	18.24	18.00	18.21	237,027	+0.07(+0.37%)
Nov 08, 2004	17.90	18.21	17.88	18.14	202,445	+0.14(+0.77%)
Nov 05, 2004	18.37	18.37	17.92	18.01	385,439	-0.36(-1.97%)
Nov 04, 2004	17.91	18.43	17.85	18.37	218,835	+0.37(+2.07%)
Nov 03, 2004	17.85	18.02	17.83	17.99	262,963	+0.27(+1.50%)
Nov 02, 2004	17.84	17.93	17.59	17.73	290,700	-0.18(-0.99%)

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.