Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.80	19.85	19.66	19.75	13,800	+0.00(+0.00%)
Jan 28, 2005	19.55	19.75	19.46	19.75	7,300	+0.20(+1.02%)
Jan 27, 2005	19.48	19.55	19.36	19.55	11,000	+0.17(+0.88%)
Jan 26, 2005	19.70	19.80	19.31	19.38	22,800	-0.33(-1.67%)
Jan 25, 2005	19.48	19.85	19.48	19.71	11,400	+0.26(+1.34%)
Jan 24, 2005	19.45	19.50	19.22	19.45	10,000	+0.05(+0.26%)
Jan 21, 2005	19.17	19.50	19.17	19.40	14,300	+0.30(+1.57%)
Jan 20, 2005	19.40	19.42	19.05	19.10	18,900	-0.10(-0.52%)
Jan 19, 2005	19.25	19.35	18.95	19.20	19,900	+0.06(+0.31%)
Jan 18, 2005	19.45	19.45	19.08	19.14	20,600	-0.25(-1.29%)
Jan 14, 2005	19.45	19.45	19.35	19.39	3,000	-0.04(-0.21%)
Jan 13, 2005	19.49	19.49	19.43	19.43	4,400	-0.05(-0.26%)
Jan 12, 2005	19.41	19.48	19.35	19.48	12,600	-0.03(-0.15%)
Jan 11, 2005	19.90	19.90	19.50	19.51	13,100	-0.39(-1.96%)
Jan 10, 2005	19.88	19.90	19.80	19.90	6,300	+0.09(+0.45%)
Jan 07, 2005	19.88	19.90	19.77	19.81	14,600	-0.07(-0.35%)
Jan 06, 2005	19.70	19.88	19.70	19.88	5,000	+0.25(+1.27%)
Jan 05, 2005	19.80	19.89	19.58	19.63	13,100	-0.22(-1.11%)
Jan 04, 2005	19.88	19.90	19.85	19.85	7,800	+0.01(+0.05%)
Jan 03, 2005	19.70	19.84	19.65	19.84	6,900	+0.21(+1.07%)
Dec 31, 2004	19.62	19.84	19.62	19.63	9,100	+0.09(+0.46%)
Dec 30, 2004	19.40	19.54	19.36	19.54	6,100	+0.20(+1.03%)
Dec 29, 2004	19.22	19.34	19.22	19.34	4,000	+0.01(+0.05%)
Dec 28, 2004	19.37	19.45	19.33	19.33	6,100	-0.01(-0.05%)
Dec 27, 2004	19.32	19.35	19.20	19.34	18,700	-0.02(-0.10%)
Dec 23, 2004	19.35	19.40	19.32	19.36	4,300	+0.11(+0.57%)
Dec 22, 2004	18.85	19.25	18.85	19.25	6,200	+0.43(+2.28%)
Dec 21, 2004	18.90	18.90	18.71	18.82	20,900	-0.14(-0.74%)
Dec 20, 2004	19.23	19.32	18.91	18.96	10,600	-0.24(-1.25%)
Dec 17, 2004	19.44	19.44	19.15	19.20	8,100	-0.25(-1.29%)
Dec 16, 2004	19.65	19.65	19.37	19.45	10,500	-0.25(-1.27%)
Dec 15, 2004	19.70	19.75	19.54	19.70	7,400	-0.05(-0.25%)
Dec 14, 2004	19.45	19.75	19.45	19.75	7,900	+0.25(+1.28%)
Dec 13, 2004	19.53	19.55	19.24	19.50	22,200	+0.01(+0.05%)
Dec 10, 2004	19.35	19.49	19.27	19.49	5,600	+0.14(+0.72%)
Dec 09, 2004	19.50	19.50	19.35	19.35	6,100	-0.08(-0.41%)
Dec 08, 2004	19.40	19.44	19.25	19.43	6,400	-0.07(-0.36%)
Dec 07, 2004	19.85	19.88	19.41	19.50	14,300	-0.29(-1.47%)
Dec 06, 2004	19.61	19.79	19.55	19.79	11,300	+0.19(+0.97%)
Dec 03, 2004	19.65	19.70	19.48	19.60	9,600	-0.09(-0.46%)
Dec 02, 2004	19.65	19.69	19.54	19.69	10,500	+0.05(+0.25%)
Dec 01, 2004	19.21	19.65	19.21	19.64	10,500	+0.44(+2.29%)
Nov 30, 2004	19.19	19.21	19.10	19.20	7,000	+0.05(+0.26%)
Nov 29, 2004	19.05	19.21	19.00	19.15	10,700	+0.16(+0.84%)
Nov 26, 2004	18.87	19.00	18.87	18.99	4,700	+0.14(+0.74%)
Nov 24, 2004	18.75	18.92	18.60	18.85	12,800	+0.13(+0.69%)
Nov 23, 2004	18.76	18.94	18.55	18.72	21,100	-0.03(-0.16%)
Nov 22, 2004	19.44	19.44	18.75	18.75	27,700	-0.60(-3.10%)
Nov 19, 2004	19.40	19.47	19.27	19.35	9,600	-0.05(-0.26%)
Nov 18, 2004	19.39	19.43	19.36	19.40	8,900	-0.19(-0.97%)
Nov 17, 2004	19.45	19.59	19.42	19.59	3,600	+0.09(+0.46%)
Nov 16, 2004	19.55	19.72	19.46	19.50	6,000	+0.02(+0.10%)
Nov 15, 2004	19.55	19.55	19.48	19.48	6,200	+0.13(+0.67%)
Nov 12, 2004	19.10	19.35	19.10	19.35	9,300	+0.32(+1.68%)
Nov 11, 2004	19.00	19.04	19.00	19.03	9,000	-0.02(-0.10%)
Nov 10, 2004	18.80	19.07	18.80	19.05	8,300	+0.16(+0.85%)
Nov 09, 2004	18.50	18.89	18.50	18.89	5,500	+0.29(+1.56%)
Nov 08, 2004	18.75	18.90	18.50	18.60	9,200	-0.10(-0.53%)
Nov 05, 2004	18.85	18.95	18.55	18.70	13,500	-0.15(-0.80%)
Nov 04, 2004	18.60	18.90	18.60	18.85	7,200	+0.30(+1.62%)
Nov 03, 2004	18.48	18.62	18.48	18.55	2,800	+0.16(+0.87%)
Nov 02, 2004	18.70	18.75	18.36	18.39	11,400	-0.36(-1.92%)

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.