Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.74	25.94	25.16	25.20	4,985	+0.00(+0.00%)
Jan 28, 2005	25.94	25.94	25.20	25.20	3,681	-0.74(-2.84%)
Jan 27, 2005	26.32	26.32	25.74	25.94	1,614	+0.00(+0.00%)
Jan 26, 2005	26.32	27.10	25.94	25.94	6,025	-0.77(-2.90%)
Jan 25, 2005	27.48	27.48	26.71	26.71	7,556	-0.19(-0.69%)
Jan 24, 2005	25.94	26.90	25.94	26.90	3,696	-0.01(-0.03%)
Jan 21, 2005	27.87	27.87	26.32	26.90	6,887	-0.97(-3.47%)
Jan 20, 2005	25.94	27.87	25.86	27.87	6,493	+2.32(+9.09%)
Jan 19, 2005	25.94	25.94	25.16	25.55	12,074	+0.39(+1.54%)
Jan 18, 2005	25.94	26.32	25.16	25.16	11,012	-0.77(-2.98%)
Jan 14, 2005	26.21	26.21	25.74	25.94	3,921	-0.27(-1.03%)
Jan 13, 2005	25.55	26.71	24.77	26.21	6,401	+0.66(+2.58%)
Jan 12, 2005	24.58	25.55	24.39	25.55	4,244	+1.16(+4.76%)
Jan 11, 2005	24.77	24.77	23.61	24.39	4,197	-0.19(-0.79%)
Jan 10, 2005	23.61	24.58	23.61	24.58	2,325	+0.97(+4.10%)
Jan 07, 2005	23.23	23.61	23.03	23.61	4,874	+0.77(+3.39%)
Jan 06, 2005	22.84	22.84	22.84	22.84	2,970	-0.15(-0.67%)
Jan 05, 2005	22.64	22.99	22.64	22.99	2,591	+0.15(+0.68%)
Jan 04, 2005	22.84	22.84	22.84	22.84	1,334	+0.00(+0.00%)
Jan 03, 2005	21.91	22.84	21.68	22.84	10,536	+0.93(+4.24%)
Dec 31, 2004	21.91	21.91	21.91	21.91	645	+0.62(+2.91%)
Dec 30, 2004	21.87	21.91	21.29	21.29	1,808	-0.39(-1.79%)
Dec 29, 2004	22.06	22.37	21.68	21.68	3,358	-0.39(-1.75%)
Dec 28, 2004	22.49	22.49	22.06	22.06	1,808	-0.43(-1.89%)
Dec 27, 2004	22.92	22.92	22.45	22.49	11,625	+0.43(+1.93%)
Dec 23, 2004	22.45	22.45	21.87	22.06	6,200	+0.00(+0.00%)
Dec 22, 2004	22.45	23.03	22.06	22.06	5,683	-0.19(-0.87%)
Dec 21, 2004	21.49	22.26	21.49	22.26	4,133	+0.00(+0.00%)
Dec 20, 2004	21.68	22.26	21.29	22.26	4,004	+0.58(+2.68%)
Dec 17, 2004	21.68	21.87	21.06	21.68	4,779	+0.19(+0.90%)
Dec 16, 2004	22.06	22.41	20.90	21.48	3,229	+1.35(+6.73%)
Dec 15, 2004	19.84	20.13	19.84	20.13	1,550	+0.00(+0.00%)
Dec 14, 2004	20.13	20.13	20.13	20.13	516	+0.00(+0.00%)
Dec 13, 2004	20.13	20.13	20.13	20.13	0	+0.00(+0.00%)
Dec 10, 2004	20.13	20.13	20.13	20.13	0	+0.00(+0.00%)
Dec 09, 2004	20.13	20.13	20.13	20.13	1,808	+0.04(+0.19%)
Dec 08, 2004	19.94	20.09	19.74	20.09	7,491	+0.00(+0.00%)
Dec 07, 2004	20.09	20.09	20.09	20.09	516	+0.00(+0.00%)
Dec 06, 2004	20.09	20.09	20.09	20.09	0	+0.00(+0.00%)
Dec 03, 2004	20.09	20.09	20.09	20.09	0	+0.00(+0.00%)
Dec 02, 2004	20.09	20.13	20.09	20.09	775	+0.00(+0.00%)
Dec 01, 2004	20.03	20.09	19.94	20.09	4,908	+0.06(+0.29%)
Nov 30, 2004	20.09	20.09	20.03	20.03	1,808	+0.02(+0.10%)
Nov 29, 2004	19.59	20.09	19.59	20.01	16,275	-0.12(-0.58%)
Nov 26, 2004	20.13	20.13	19.74	20.13	4,650	+0.39(+1.96%)
Nov 24, 2004	19.65	19.74	19.65	19.74	775	+0.19(+0.99%)
Nov 23, 2004	19.55	19.55	19.55	19.55	258	-0.10(-0.49%)
Nov 22, 2004	19.55	19.65	19.55	19.65	2,841	+0.29(+1.50%)
Nov 19, 2004	19.55	19.55	19.35	19.35	3,100	+0.00(+0.00%)
Nov 18, 2004	19.55	19.84	19.35	19.35	5,683	-0.15(-0.79%)
Nov 17, 2004	19.55	19.55	19.35	19.51	6,200	-0.14(-0.69%)
Nov 16, 2004	19.65	19.65	19.65	19.65	0	+0.00(+0.00%)
Nov 15, 2004	19.65	19.65	19.65	19.65	1,033	+0.00(+0.00%)
Nov 12, 2004	19.65	19.65	19.65	19.65	1,550	+0.00(+0.00%)
Nov 11, 2004	19.55	19.65	19.55	19.65	775	+0.29(+1.50%)
Nov 10, 2004	19.35	19.55	19.32	19.35	6,458	+0.00(+0.00%)
Nov 09, 2004	19.24	19.35	19.16	19.35	12,400	+0.19(+1.01%)
Nov 08, 2004	19.26	19.26	19.16	19.16	2,066	-0.19(-1.00%)
Nov 05, 2004	19.35	19.35	18.87	19.35	6,975	-0.19(-0.99%)
Nov 04, 2004	19.55	19.55	19.55	19.55	516	+0.58(+3.06%)
Nov 03, 2004	19.74	19.74	18.97	18.97	5,941	-0.48(-2.49%)
Nov 02, 2004	18.97	19.65	18.87	19.45	26,866	+0.48(+2.55%)

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.