Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.53	18.08	17.53	18.00	129,834	+0.55(+3.18%)
Jan 28, 2005	17.50	17.70	17.32	17.44	121,779	-0.10(-0.54%)
Jan 27, 2005	17.58	17.80	17.37	17.54	125,645	-0.04(-0.21%)
Jan 26, 2005	16.84	17.59	16.84	17.58	160,440	+0.75(+4.48%)
Jan 25, 2005	16.35	17.03	16.31	16.82	238,888	+0.86(+5.39%)
Jan 24, 2005	16.97	16.97	15.88	15.96	159,634	-1.01(-5.93%)
Jan 21, 2005	16.85	17.18	16.82	16.97	96,489	+0.14(+0.86%)
Jan 20, 2005	17.00	17.15	16.80	16.82	124,196	-0.15(-0.88%)
Jan 19, 2005	16.60	17.27	16.55	16.97	125,484	+0.46(+2.78%)
Jan 18, 2005	16.51	16.59	16.42	16.51	130,317	+0.02(+0.15%)
Jan 14, 2005	16.49	16.55	16.18	16.49	76,031	+0.06(+0.35%)
Jan 13, 2005	16.47	16.66	16.36	16.43	110,826	-0.12(-0.70%)
Jan 12, 2005	16.33	16.60	16.30	16.55	96,167	+0.32(+1.99%)
Jan 11, 2005	16.60	16.60	16.22	16.22	151,902	-0.44(-2.63%)
Jan 10, 2005	16.53	16.88	16.53	16.66	132,894	+0.04(+0.22%)
Jan 07, 2005	16.88	16.99	16.62	16.62	158,507	-0.35(-2.05%)
Jan 06, 2005	17.05	17.32	16.97	16.97	164,789	-0.14(-0.82%)
Jan 05, 2005	17.62	17.75	17.10	17.11	221,813	-0.55(-3.09%)
Jan 04, 2005	17.94	18.31	17.66	17.66	254,674	-0.28(-1.55%)
Jan 03, 2005	18.79	18.88	17.92	17.94	171,877	-0.83(-4.43%)
Dec 31, 2004	18.87	18.91	18.73	18.77	55,896	-0.08(-0.44%)
Dec 30, 2004	18.87	18.99	18.64	18.85	66,205	-0.03(-0.18%)
Dec 29, 2004	19.12	19.12	18.73	18.88	73,937	-0.23(-1.21%)
Dec 28, 2004	19.00	19.25	18.87	19.12	123,229	+0.12(+0.63%)
Dec 27, 2004	19.20	19.20	18.98	19.00	93,590	-0.25(-1.29%)
Dec 23, 2004	19.23	19.49	19.23	19.24	94,556	+0.05(+0.26%)
Dec 22, 2004	18.40	19.23	18.40	19.19	289,629	+0.76(+4.13%)
Dec 21, 2004	18.07	18.44	17.92	18.43	83,602	+0.44(+2.46%)
Dec 20, 2004	17.94	18.19	17.94	17.99	53,802	+0.01(+0.05%)
Dec 17, 2004	17.80	18.18	17.77	17.98	103,899	+0.29(+1.64%)
Dec 16, 2004	17.82	17.82	17.61	17.69	54,446	-0.12(-0.70%)
Dec 15, 2004	17.63	17.83	17.54	17.82	141,271	+0.19(+1.06%)
Dec 14, 2004	18.04	18.06	17.63	17.63	152,869	-0.41(-2.29%)
Dec 13, 2004	17.78	18.04	17.63	18.04	212,470	+0.18(+1.02%)
Dec 10, 2004	17.96	17.96	17.67	17.86	44,459	-0.12(-0.67%)
Dec 09, 2004	17.57	17.98	17.32	17.98	106,154	+0.43(+2.48%)
Dec 08, 2004	17.25	17.61	17.24	17.55	160,440	+0.30(+1.73%)
Dec 07, 2004	17.71	17.71	17.25	17.25	217,786	-0.52(-2.91%)
Dec 06, 2004	18.19	18.19	17.75	17.77	122,263	-0.46(-2.52%)
Dec 03, 2004	18.14	18.43	18.09	18.23	67,494	+0.09(+0.48%)
Dec 02, 2004	18.04	18.35	18.04	18.14	72,487	+0.04(+0.21%)
Dec 01, 2004	17.43	18.41	17.43	18.10	221,813	+0.71(+4.09%)
Nov 30, 2004	17.10	17.43	17.10	17.39	90,046	+0.29(+1.72%)
Nov 29, 2004	16.91	17.10	16.66	17.10	210,215	+0.17(+1.00%)
Nov 26, 2004	16.97	16.97	16.88	16.93	32,539	-0.04(-0.22%)
Nov 24, 2004	16.97	17.01	16.82	16.96	86,663	-0.00(-0.02%)
Nov 23, 2004	16.90	16.99	16.86	16.97	105,832	+0.01(+0.05%)
Nov 22, 2004	17.09	17.09	16.89	16.96	138,532	-0.10(-0.61%)
Nov 19, 2004	16.95	17.32	16.88	17.06	96,006	+0.07(+0.44%)
Nov 18, 2004	16.69	16.99	16.57	16.99	115,980	+0.40(+2.42%)
Nov 17, 2004	16.31	16.66	16.31	16.59	166,722	+0.36(+2.24%)
Nov 16, 2004	16.66	16.66	16.10	16.22	151,902	-0.38(-2.32%)
Nov 15, 2004	16.60	16.72	16.51	16.61	57,990	-0.17(-1.04%)
Nov 12, 2004	17.18	17.20	16.78	16.78	59,279	-0.36(-2.08%)
Nov 11, 2004	16.76	17.17	16.72	17.14	63,628	+0.38(+2.25%)
Nov 10, 2004	16.97	17.21	16.67	16.76	110,826	-0.14(-0.81%)
Nov 09, 2004	16.47	16.93	16.34	16.90	125,001	+0.51(+3.11%)
Nov 08, 2004	16.18	16.53	16.18	16.39	75,226	+0.28(+1.75%)
Nov 05, 2004	16.14	16.32	16.00	16.11	104,865	+0.01(+0.05%)
Nov 04, 2004	15.97	16.20	15.73	16.10	115,497	+0.13(+0.80%)
Nov 03, 2004	15.68	16.05	15.68	15.97	133,700	+0.33(+2.09%)
Nov 02, 2004	15.54	15.79	15.50	15.64	204,738	+0.06(+0.37%)

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.