Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.69	18.95	18.67	18.83	633,709	+0.26(+1.41%)
Jan 28, 2005	18.39	18.61	18.33	18.57	432,286	+0.02(+0.08%)
Jan 27, 2005	18.49	18.62	18.41	18.56	275,890	-0.01(-0.04%)
Jan 26, 2005	18.28	18.58	18.28	18.56	413,369	+0.39(+2.15%)
Jan 25, 2005	18.13	18.26	18.08	18.17	535,795	+0.14(+0.75%)
Jan 24, 2005	18.07	18.18	17.96	18.04	441,212	+0.09(+0.50%)
Jan 21, 2005	18.11	18.17	17.94	17.95	318,919	-0.05(-0.29%)
Jan 20, 2005	18.58	18.58	18.00	18.00	917,726	-0.51(-2.76%)
Jan 19, 2005	18.68	18.80	18.50	18.51	950,097	+0.02(+0.12%)
Jan 18, 2005	18.20	18.55	18.20	18.49	552,314	+0.28(+1.52%)
Jan 14, 2005	17.98	18.23	17.87	18.21	462,127	+0.46(+2.58%)
Jan 13, 2005	17.79	18.02	17.45	17.75	296,805	-0.03(-0.17%)
Jan 12, 2005	17.67	17.80	17.49	17.78	324,381	+0.22(+1.24%)
Jan 11, 2005	17.90	17.90	17.54	17.57	448,805	-0.23(-1.27%)
Jan 10, 2005	17.87	17.99	17.78	17.79	186,635	-0.08(-0.46%)
Jan 07, 2005	18.06	18.06	17.78	17.87	462,260	-0.07(-0.38%)
Jan 06, 2005	17.92	17.96	17.49	17.94	534,863	-0.02(-0.13%)
Jan 05, 2005	18.09	18.19	17.86	17.96	428,689	-0.17(-0.95%)
Jan 04, 2005	18.78	18.80	18.07	18.14	914,396	-0.63(-3.36%)
Jan 03, 2005	18.79	18.95	18.71	18.77	565,236	-0.14(-0.71%)
Dec 31, 2004	18.92	18.92	18.77	18.90	272,160	+0.00(+0.00%)
Dec 30, 2004	18.83	18.90	18.77	18.90	164,122	+0.14(+0.72%)
Dec 29, 2004	18.60	18.77	18.57	18.77	227,266	+0.10(+0.52%)
Dec 28, 2004	18.69	18.69	18.57	18.67	238,590	+0.01(+0.04%)
Dec 27, 2004	18.53	18.66	18.53	18.66	299,336	+0.08(+0.44%)
Dec 23, 2004	18.54	18.63	18.50	18.58	211,014	-0.14(-0.76%)
Dec 22, 2004	18.47	18.72	18.47	18.72	678,070	+0.25(+1.34%)
Dec 21, 2004	18.24	18.47	18.22	18.47	271,761	+0.20(+1.07%)
Dec 20, 2004	18.25	18.31	18.20	18.28	124,823	+0.17(+0.95%)
Dec 17, 2004	18.10	18.16	18.02	18.11	120,161	+0.08(+0.46%)
Dec 16, 2004	18.16	18.16	17.96	18.02	431,487	-0.14(-0.79%)
Dec 15, 2004	18.00	18.19	18.00	18.17	407,108	+0.15(+0.83%)
Dec 14, 2004	17.72	18.02	17.67	18.02	202,621	+0.32(+1.78%)
Dec 13, 2004	17.65	17.72	17.55	17.70	170,117	+0.23(+1.33%)
Dec 10, 2004	17.28	17.50	17.28	17.47	82,860	+0.02(+0.13%)
Dec 09, 2004	17.38	17.45	17.15	17.45	974,343	+0.03(+0.17%)
Dec 08, 2004	17.57	17.57	17.29	17.42	206,618	-0.09(-0.51%)
Dec 07, 2004	17.75	17.78	17.45	17.51	269,896	-0.17(-0.98%)
Dec 06, 2004	17.70	17.71	17.59	17.68	286,681	-0.07(-0.38%)
Dec 03, 2004	17.66	17.75	17.59	17.75	503,690	+0.12(+0.68%)
Dec 02, 2004	17.87	17.96	17.58	17.63	144,539	-0.17(-0.93%)
Dec 01, 2004	17.45	17.82	17.45	17.79	494,764	+0.29(+1.63%)
Nov 30, 2004	17.57	17.62	17.49	17.51	411,371	+0.11(+0.65%)
Nov 29, 2004	17.36	17.49	17.27	17.39	508,353	+0.10(+0.56%)
Nov 26, 2004	17.04	17.31	17.04	17.30	163,855	+0.28(+1.63%)
Nov 24, 2004	16.87	17.02	16.87	17.02	97,780	+0.16(+0.94%)
Nov 23, 2004	16.86	16.89	16.78	16.86	100,711	+0.09(+0.54%)
Nov 22, 2004	16.67	16.81	16.66	16.77	130,019	+0.04(+0.22%)
Nov 19, 2004	17.15	17.15	16.73	16.73	646,498	-0.36(-2.11%)
Nov 18, 2004	17.11	17.15	17.06	17.09	110,169	-0.03(-0.18%)
Nov 17, 2004	17.08	17.25	16.99	17.12	968,348	+0.17(+0.97%)
Nov 16, 2004	17.00	17.02	16.87	16.96	227,400	-0.02(-0.13%)
Nov 15, 2004	17.05	17.08	16.90	16.98	120,427	+0.02(+0.13%)
Nov 12, 2004	16.98	17.11	16.95	16.96	534,863	+0.03(+0.18%)
Nov 11, 2004	16.78	16.95	16.72	16.93	570,298	+0.23(+1.39%)
Nov 10, 2004	16.69	16.74	16.59	16.69	103,508	+0.09(+0.54%)
Nov 09, 2004	16.64	16.68	16.46	16.60	154,397	+0.01(+0.05%)
Nov 08, 2004	16.74	16.78	16.57	16.60	66,341	-0.18(-1.07%)
Nov 05, 2004	16.89	16.92	16.69	16.78	300,935	+0.00(+0.00%)
Nov 04, 2004	16.63	16.78	16.48	16.78	1,763,116	+0.11(+0.68%)
Nov 03, 2004	16.70	16.74	16.48	16.66	1,294,595	+0.34(+2.07%)
Nov 02, 2004	16.33	16.51	16.27	16.33	404,977	+0.07(+0.46%)

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.