Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.04	18.24	18.01	18.24	397,857	+0.26(+1.47%)
Jan 28, 2005	18.00	18.04	17.89	17.98	514,936	-0.02(-0.11%)
Jan 27, 2005	18.06	18.10	17.89	18.00	423,976	+0.03(+0.18%)
Jan 26, 2005	17.84	17.98	17.73	17.96	354,275	+0.26(+1.45%)
Jan 25, 2005	17.85	17.91	17.66	17.71	549,407	-0.07(-0.41%)
Jan 24, 2005	17.81	17.87	17.68	17.78	458,447	+0.07(+0.41%)
Jan 21, 2005	17.72	17.81	17.60	17.71	464,369	+0.01(+0.07%)
Jan 20, 2005	17.71	17.81	17.54	17.69	455,258	-0.08(-0.45%)
Jan 19, 2005	17.93	18.00	17.73	17.77	457,232	-0.13(-0.74%)
Jan 18, 2005	17.78	17.91	17.66	17.91	425,646	+0.22(+1.27%)
Jan 14, 2005	17.33	17.68	17.33	17.68	577,500	+0.34(+1.98%)
Jan 13, 2005	17.44	17.44	17.25	17.34	676,205	-0.01(-0.04%)
Jan 12, 2005	17.45	17.45	17.23	17.35	460,269	-0.01(-0.08%)
Jan 11, 2005	17.25	17.40	17.06	17.36	756,840	+0.11(+0.65%)
Jan 10, 2005	17.32	17.47	17.18	17.25	540,144	-0.05(-0.27%)
Jan 07, 2005	17.54	17.56	17.17	17.29	656,768	-0.12(-0.68%)
Jan 06, 2005	17.55	17.55	17.36	17.41	626,093	-0.04(-0.23%)
Jan 05, 2005	17.65	17.65	17.39	17.45	779,010	-0.12(-0.67%)
Jan 04, 2005	17.52	17.72	17.46	17.57	747,425	+0.05(+0.26%)
Jan 03, 2005	18.04	18.06	17.50	17.52	850,382	-0.49(-2.71%)
Dec 31, 2004	18.02	18.13	17.94	18.01	273,337	+0.03(+0.15%)
Dec 30, 2004	18.06	18.17	17.98	17.98	277,133	-0.08(-0.44%)
Dec 29, 2004	18.04	18.11	17.96	18.06	370,371	+0.03(+0.18%)
Dec 28, 2004	17.80	18.04	17.79	18.03	374,319	+0.24(+1.33%)
Dec 27, 2004	18.06	18.11	17.79	17.79	355,338	-0.22(-1.21%)
Dec 23, 2004	17.88	18.17	17.84	18.01	417,446	+0.13(+0.74%)
Dec 22, 2004	17.94	18.11	17.88	17.88	335,597	-0.10(-0.55%)
Dec 21, 2004	17.77	18.04	17.77	17.98	423,672	+0.23(+1.30%)
Dec 20, 2004	17.81	17.87	17.69	17.75	374,927	-0.03(-0.19%)
Dec 17, 2004	17.65	17.83	17.62	17.78	658,742	+0.08(+0.45%)
Dec 16, 2004	17.82	17.82	17.65	17.70	421,394	-0.11(-0.59%)
Dec 15, 2004	17.91	17.91	17.69	17.81	487,451	+0.05(+0.26%)
Dec 14, 2004	17.75	17.88	17.66	17.76	447,057	-0.01(-0.07%)
Dec 13, 2004	17.78	17.84	17.52	17.77	691,239	+0.08(+0.45%)
Dec 10, 2004	17.65	17.77	17.56	17.69	392,238	+0.03(+0.15%)
Dec 09, 2004	17.71	17.77	17.55	17.67	1,039,895	-0.03(-0.19%)
Dec 08, 2004	17.58	17.72	17.54	17.70	648,416	+0.05(+0.26%)
Dec 07, 2004	17.72	17.77	17.55	17.66	1,086,514	+0.07(+0.37%)
Dec 06, 2004	17.44	17.65	17.29	17.59	542,118	+0.14(+0.83%)
Dec 03, 2004	17.46	17.47	17.29	17.44	484,869	-0.11(-0.60%)
Dec 02, 2004	17.55	17.65	17.39	17.55	611,971	-0.16(-0.93%)
Dec 01, 2004	17.71	17.71	17.47	17.71	546,674	-0.06(-0.33%)
Nov 30, 2004	17.68	17.82	17.63	17.77	448,424	+0.10(+0.56%)
Nov 29, 2004	17.75	17.76	17.54	17.67	628,067	+0.01(+0.04%)
Nov 26, 2004	17.73	17.81	17.66	17.67	159,598	-0.04(-0.22%)
Nov 24, 2004	17.70	17.77	17.58	17.71	352,756	+0.06(+0.34%)
Nov 23, 2004	17.27	17.65	17.21	17.65	1,070,266	+0.49(+2.88%)
Nov 22, 2004	17.18	17.30	17.12	17.15	934,660	-0.12(-0.69%)
Nov 19, 2004	17.51	17.51	17.26	17.27	593,141	-0.17(-0.98%)
Nov 18, 2004	17.48	17.51	17.36	17.44	481,680	+0.03(+0.19%)
Nov 17, 2004	17.33	17.58	17.27	17.41	739,680	+0.14(+0.84%)
Nov 16, 2004	17.62	17.62	17.25	17.27	681,672	-0.32(-1.80%)
Nov 15, 2004	17.61	17.61	17.44	17.58	619,715	-0.03(-0.15%)
Nov 12, 2004	17.35	17.61	17.25	17.61	454,650	+0.24(+1.40%)
Nov 11, 2004	17.38	17.40	17.15	17.37	629,130	-0.01(-0.08%)
Nov 10, 2004	17.32	17.52	17.22	17.38	792,373	+0.24(+1.38%)
Nov 09, 2004	17.00	17.19	16.99	17.14	384,038	+0.14(+0.85%)
Nov 08, 2004	17.12	17.19	17.00	17.00	579,778	-0.13(-0.77%)
Nov 05, 2004	17.33	17.38	17.06	17.13	588,282	-0.14(-0.80%)
Nov 04, 2004	17.02	17.27	16.96	17.27	659,197	+0.26(+1.51%)
Nov 03, 2004	16.84	17.08	16.77	17.01	625,790	+0.30(+1.81%)
Nov 02, 2004	16.86	16.99	16.56	16.71	681,824	-0.17(-1.01%)

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.