Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.21	19.23	18.99	19.23	2,766	+0.51(+2.72%)
Jan 28, 2005	18.82	18.86	18.65	18.72	3,814	-0.08(-0.43%)
Jan 27, 2005	19.01	19.06	18.56	18.80	1,580	-0.09(-0.50%)
Jan 26, 2005	18.71	19.00	18.71	18.89	21,324	+0.41(+2.21%)
Jan 25, 2005	18.78	19.08	18.49	18.49	1,997	-0.49(-2.58%)
Jan 24, 2005	19.37	19.46	18.98	18.98	24,594	-0.26(-1.33%)
Jan 21, 2005	19.33	19.63	19.23	19.23	169,843	-0.13(-0.69%)
Jan 20, 2005	18.97	19.47	18.97	19.36	11,173	+0.40(+2.09%)
Jan 19, 2005	19.36	19.46	18.92	18.97	15,454	-0.34(-1.74%)
Jan 18, 2005	18.95	19.36	18.79	19.30	20,433	+0.51(+2.71%)
Jan 14, 2005	18.80	18.81	18.79	18.79	4,496	+0.05(+0.29%)
Jan 13, 2005	19.37	19.37	18.56	18.74	24,844	-0.18(-0.96%)
Jan 12, 2005	19.03	19.40	18.92	18.92	5,069	-0.41(-2.12%)
Jan 11, 2005	19.30	19.49	19.30	19.33	5,087	+0.03(+0.14%)
Jan 10, 2005	19.31	19.46	19.30	19.30	18,104	-0.16(-0.83%)
Jan 07, 2005	19.26	19.46	19.19	19.46	6,106	+0.11(+0.59%)
Jan 06, 2005	19.36	19.46	19.30	19.35	3,252	+0.02(+0.10%)
Jan 05, 2005	18.90	19.53	18.90	19.33	7,587	+0.08(+0.42%)
Jan 04, 2005	19.32	19.32	18.96	19.25	6,321	-0.07(-0.38%)
Jan 03, 2005	19.13	19.39	19.13	19.32	2,857	-0.01(-0.07%)
Dec 31, 2004	19.33	19.60	19.33	19.34	6,257	+0.01(+0.03%)
Dec 30, 2004	19.18	19.60	19.05	19.33	12,961	+0.11(+0.59%)
Dec 29, 2004	19.53	19.53	19.22	19.22	744	-0.38(-1.95%)
Dec 28, 2004	19.53	19.61	19.46	19.60	15,196	+0.11(+0.55%)
Dec 27, 2004	19.33	19.60	19.33	19.49	8,343	-0.10(-0.51%)
Dec 23, 2004	19.53	19.59	19.46	19.59	1,489	-0.01(-0.03%)
Dec 22, 2004	19.37	19.60	19.37	19.60	4,320	+0.36(+1.88%)
Dec 21, 2004	19.00	19.36	19.00	19.24	1,340	+0.10(+0.52%)
Dec 20, 2004	19.13	19.40	19.12	19.14	4,469	-0.31(-1.60%)
Dec 17, 2004	19.04	19.60	19.04	19.45	12,663	+0.12(+0.61%)
Dec 16, 2004	19.31	19.38	19.06	19.33	9,088	-0.13(-0.69%)
Dec 15, 2004	19.04	19.46	19.04	19.46	2,532	+0.00(+0.00%)
Dec 14, 2004	19.40	19.60	19.40	19.46	4,767	+0.17(+0.87%)
Dec 13, 2004	19.60	19.60	19.30	19.30	10,279	-0.28(-1.41%)
Dec 10, 2004	19.60	19.60	19.18	19.57	9,684	+0.15(+0.80%)
Dec 09, 2004	19.60	19.60	19.27	19.42	4,469	-0.17(-0.89%)
Dec 08, 2004	19.36	19.59	19.36	19.59	30,541	+0.62(+3.29%)
Dec 07, 2004	19.46	19.53	18.97	18.97	14,004	-0.63(-3.22%)
Dec 06, 2004	19.36	19.67	19.36	19.60	19,815	+0.62(+3.29%)
Dec 03, 2004	19.31	19.59	18.98	18.98	7,300	-0.56(-2.85%)
Dec 02, 2004	19.35	19.53	19.31	19.53	11,620	+0.18(+0.94%)
Dec 01, 2004	19.60	19.60	19.35	19.35	30,690	-0.19(-1.00%)
Nov 30, 2004	19.30	19.60	19.30	19.55	11,620	+0.09(+0.45%)
Nov 29, 2004	19.73	19.73	19.32	19.46	18,474	-0.15(-0.75%)
Nov 26, 2004	19.63	19.63	19.61	19.61	1,191	-0.03(-0.14%)
Nov 24, 2004	19.63	19.63	19.53	19.63	11,322	-0.07(-0.34%)
Nov 23, 2004	19.36	19.80	19.36	19.70	22,198	+0.07(+0.34%)
Nov 22, 2004	19.63	19.64	19.63	19.63	13,110	+0.09(+0.48%)
Nov 19, 2004	19.10	19.63	19.10	19.54	4,171	-0.04(-0.21%)
Nov 18, 2004	19.24	19.58	19.24	19.58	6,257	+0.00(+0.00%)
Nov 17, 2004	19.53	19.59	19.23	19.58	25,029	+0.28(+1.43%)
Nov 16, 2004	19.31	19.32	19.17	19.30	8,790	-0.03(-0.14%)
Nov 15, 2004	18.55	19.33	18.55	19.33	10,279	+0.54(+2.86%)
Nov 12, 2004	18.94	18.94	18.76	18.79	7,151	+0.00(+0.00%)
Nov 11, 2004	18.45	18.80	18.28	18.79	18,772	+0.34(+1.82%)
Nov 10, 2004	18.25	18.46	18.25	18.46	15,792	+0.21(+1.14%)
Nov 09, 2004	19.00	19.05	18.14	18.25	19,666	-0.37(-1.98%)
Nov 08, 2004	19.32	19.32	18.59	18.62	5,810	-0.34(-1.81%)
Nov 05, 2004	19.35	19.35	18.92	18.96	3,128	-0.34(-1.74%)
Nov 04, 2004	19.29	19.30	19.17	19.30	8,194	+0.00(+0.00%)
Nov 03, 2004	19.42	19.44	18.75	19.30	14,749	+0.39(+2.06%)
Nov 02, 2004	19.46	19.46	18.91	18.91	1,936	-0.14(-0.74%)

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.