Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.25	19.59	19.05	19.52	30,921	+0.15(+0.77%)
Jan 28, 2005	19.13	19.53	18.95	19.37	33,131	-0.42(-2.10%)
Jan 27, 2005	19.60	20.25	19.60	19.79	8,776	+0.20(+1.00%)
Jan 26, 2005	19.18	19.63	18.99	19.59	16,500	+0.56(+2.94%)
Jan 25, 2005	18.69	19.19	18.32	19.03	45,196	+0.57(+3.06%)
Jan 24, 2005	18.51	18.76	18.37	18.47	14,192	-0.32(-1.68%)
Jan 21, 2005	19.00	19.21	18.57	18.78	21,284	+0.06(+0.35%)
Jan 20, 2005	18.86	19.20	18.72	18.72	18,462	-0.11(-0.56%)
Jan 19, 2005	19.48	19.48	18.82	18.82	23,099	-0.42(-2.16%)
Jan 18, 2005	19.28	19.69	19.22	19.24	18,632	-0.11(-0.59%)
Jan 14, 2005	19.66	19.66	19.27	19.35	12,434	+0.08(+0.42%)
Jan 13, 2005	19.70	20.16	19.27	19.27	31,300	-0.59(-2.95%)
Jan 12, 2005	19.75	20.20	19.74	19.86	18,410	-0.13(-0.68%)
Jan 11, 2005	19.56	20.28	19.51	19.99	44,654	+0.39(+1.99%)
Jan 10, 2005	19.76	19.98	19.60	19.60	13,881	-0.18(-0.89%)
Jan 07, 2005	20.64	20.64	19.78	19.78	22,348	-0.62(-3.04%)
Jan 06, 2005	20.38	20.73	20.09	20.40	55,617	+0.08(+0.39%)
Jan 05, 2005	20.08	20.37	19.91	20.32	67,330	+0.16(+0.79%)
Jan 04, 2005	20.51	20.51	20.09	20.16	29,516	-0.35(-1.71%)
Jan 03, 2005	20.76	20.78	20.31	20.51	37,266	-0.40(-1.91%)
Dec 31, 2004	21.41	21.71	20.91	20.91	8,477	-0.93(-4.24%)
Dec 30, 2004	22.01	22.01	21.71	21.83	21,113	-0.13(-0.57%)
Dec 29, 2004	21.26	22.01	21.18	21.96	43,346	+0.51(+2.38%)
Dec 28, 2004	20.86	21.45	20.86	21.45	21,593	+0.37(+1.73%)
Dec 27, 2004	21.01	21.34	20.99	21.08	10,396	-0.39(-1.79%)
Dec 23, 2004	21.23	21.47	20.78	21.47	73,416	+0.96(+4.66%)
Dec 22, 2004	20.95	21.16	20.51	20.51	26,071	-0.22(-1.04%)
Dec 21, 2004	20.75	20.77	20.45	20.73	43,026	+0.40(+1.97%)
Dec 20, 2004	20.98	21.06	20.33	20.33	45,105	-0.05(-0.25%)
Dec 17, 2004	20.51	20.92	20.33	20.38	19,833	-0.23(-1.12%)
Dec 16, 2004	20.82	20.97	20.55	20.61	20,473	-0.72(-3.38%)
Dec 15, 2004	21.05	21.34	21.05	21.33	10,076	+0.10(+0.49%)
Dec 14, 2004	20.79	21.22	20.79	21.22	16,634	+0.19(+0.88%)
Dec 13, 2004	21.29	21.29	20.78	21.04	19,993	-0.14(-0.66%)
Dec 10, 2004	21.38	21.38	21.02	21.18	71,816	-0.09(-0.45%)
Dec 09, 2004	21.45	21.45	21.25	21.27	62,859	-0.18(-0.84%)
Dec 08, 2004	21.51	21.68	21.45	21.45	21,113	-0.15(-0.69%)
Dec 07, 2004	21.72	22.05	21.56	21.60	16,794	-0.46(-2.06%)
Dec 06, 2004	22.24	22.28	22.00	22.06	25,751	-0.45(-2.00%)
Dec 03, 2004	22.46	23.00	22.46	22.51	20,313	-0.21(-0.90%)
Dec 02, 2004	22.17	22.98	22.17	22.71	20,793	+0.41(+1.82%)
Dec 01, 2004	21.93	22.56	21.93	22.31	23,032	+0.30(+1.36%)
Nov 30, 2004	22.04	22.37	21.98	22.01	23,672	+0.01(+0.02%)
Nov 29, 2004	21.47	22.04	21.45	22.00	13,115	+0.45(+2.07%)
Nov 26, 2004	21.25	21.56	20.91	21.56	3,838	+0.43(+2.01%)
Nov 24, 2004	20.60	21.13	20.46	21.13	7,997	+0.64(+3.12%)
Nov 23, 2004	20.60	20.76	20.19	20.49	13,275	-0.04(-0.19%)
Nov 22, 2004	20.18	20.56	20.13	20.53	18,554	+0.24(+1.18%)
Nov 19, 2004	20.13	20.82	20.13	20.29	8,477	-0.01(-0.02%)
Nov 18, 2004	20.98	20.98	20.24	20.30	6,877	-0.24(-1.15%)
Nov 17, 2004	20.71	20.95	20.46	20.53	6,237	+0.12(+0.56%)
Nov 16, 2004	20.98	20.98	20.21	20.42	6,078	-0.56(-2.67%)
Nov 15, 2004	20.79	20.98	20.51	20.98	9,436	+0.22(+1.06%)
Nov 12, 2004	20.46	20.76	20.36	20.76	6,397	+0.26(+1.24%)
Nov 11, 2004	20.30	20.50	20.12	20.50	12,316	+0.12(+0.59%)
Nov 10, 2004	19.52	20.48	19.52	20.38	16,314	+0.88(+4.49%)
Nov 09, 2004	20.07	20.09	19.51	19.51	8,477	-0.41(-2.03%)
Nov 08, 2004	20.13	20.13	19.91	19.91	2,559	-0.36(-1.75%)
Nov 05, 2004	20.29	20.50	20.13	20.27	12,955	+0.03(+0.12%)
Nov 04, 2004	20.43	20.50	20.04	20.24	13,115	-0.14(-0.69%)
Nov 03, 2004	19.91	20.38	19.79	20.38	11,196	+0.51(+2.57%)
Nov 02, 2004	19.68	20.00	19.68	19.87	10,556	+0.31(+1.59%)

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.