Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.85	17.18	16.76	17.14	37,145	+0.36(+2.14%)
Jan 28, 2005	17.06	17.12	16.76	16.78	19,775	-0.41(-2.39%)
Jan 27, 2005	17.08	17.29	17.06	17.19	28,995	+0.37(+2.23%)
Jan 26, 2005	16.96	17.05	16.81	16.82	44,895	-0.07(-0.40%)
Jan 25, 2005	16.65	17.03	16.64	16.88	48,369	+0.25(+1.48%)
Jan 24, 2005	16.61	16.91	16.47	16.64	22,447	+0.07(+0.41%)
Jan 21, 2005	16.61	16.72	16.48	16.57	30,064	+0.00(+0.00%)
Jan 20, 2005	16.95	16.95	16.55	16.57	36,076	-0.43(-2.51%)
Jan 19, 2005	16.91	17.18	16.86	17.00	19,107	+0.09(+0.53%)
Jan 18, 2005	16.95	17.11	16.79	16.91	46,499	-0.16(-0.92%)
Jan 14, 2005	16.99	17.06	16.87	17.06	26,055	+0.07(+0.44%)
Jan 13, 2005	17.10	17.10	16.99	16.99	41,287	-0.14(-0.83%)
Jan 12, 2005	17.14	17.17	17.06	17.13	23,115	-0.14(-0.82%)
Jan 11, 2005	17.22	17.38	17.21	17.27	33,805	+0.05(+0.30%)
Jan 10, 2005	17.21	17.36	17.18	17.22	19,641	+0.01(+0.04%)
Jan 07, 2005	17.59	17.59	17.21	17.21	26,189	-0.28(-1.58%)
Jan 06, 2005	17.62	17.69	17.44	17.49	18,439	-0.19(-1.06%)
Jan 05, 2005	17.92	18.04	17.66	17.68	29,529	-0.29(-1.62%)
Jan 04, 2005	17.81	18.28	17.81	17.97	24,318	+0.17(+0.97%)
Jan 03, 2005	18.67	18.76	17.79	17.80	23,249	-0.79(-4.27%)
Dec 31, 2004	18.70	18.71	18.52	18.59	21,512	-0.04(-0.24%)
Dec 30, 2004	18.26	18.64	18.26	18.64	19,240	+0.30(+1.63%)
Dec 29, 2004	18.54	18.54	18.34	18.34	10,689	-0.19(-1.01%)
Dec 28, 2004	18.15	18.58	18.15	18.52	17,236	+0.41(+2.27%)
Dec 27, 2004	18.37	18.42	18.07	18.11	11,891	-0.21(-1.14%)
Dec 23, 2004	18.34	18.41	18.29	18.32	9,620	-0.01(-0.08%)
Dec 22, 2004	18.04	18.35	18.04	18.34	15,499	+0.26(+1.45%)
Dec 21, 2004	17.79	18.20	17.79	18.07	18,305	+0.28(+1.60%)
Dec 20, 2004	18.15	18.25	17.76	17.79	21,646	-0.17(-0.96%)
Dec 17, 2004	17.84	17.96	17.63	17.96	28,727	+0.12(+0.67%)
Dec 16, 2004	17.81	17.96	17.77	17.84	32,736	-0.02(-0.08%)
Dec 15, 2004	18.22	18.22	17.66	17.86	17,771	-0.33(-1.81%)
Dec 14, 2004	17.62	18.26	17.62	18.19	28,193	+0.57(+3.23%)
Dec 13, 2004	17.44	17.66	17.23	17.62	21,913	+0.18(+1.03%)
Dec 10, 2004	17.44	17.55	17.35	17.44	18,706	+0.03(+0.17%)
Dec 09, 2004	17.48	17.55	17.21	17.41	13,629	-0.03(-0.17%)
Dec 08, 2004	17.16	17.46	17.14	17.44	19,240	+0.28(+1.66%)
Dec 07, 2004	17.81	17.89	17.15	17.15	29,128	-0.60(-3.37%)
Dec 06, 2004	18.22	18.34	17.74	17.75	20,443	-0.50(-2.75%)
Dec 03, 2004	18.26	18.53	18.22	18.25	11,223	-0.01(-0.04%)
Dec 02, 2004	18.30	18.52	18.22	18.26	20,710	-0.07(-0.41%)
Dec 01, 2004	18.15	18.34	18.15	18.34	28,995	+0.22(+1.24%)
Nov 30, 2004	18.06	18.15	17.99	18.11	20,309	+0.01(+0.04%)
Nov 29, 2004	18.02	18.19	18.02	18.10	41,421	+0.12(+0.67%)
Nov 26, 2004	18.04	18.04	17.98	17.98	1,469	-0.08(-0.46%)
Nov 24, 2004	17.70	18.12	17.70	18.07	18,706	+0.40(+2.29%)
Nov 23, 2004	18.11	18.11	17.64	17.66	45,029	-0.44(-2.44%)
Nov 22, 2004	17.89	18.19	17.85	18.10	27,525	+0.29(+1.64%)
Nov 19, 2004	17.77	17.85	17.71	17.81	20,309	+0.01(+0.04%)
Nov 18, 2004	17.81	17.81	17.64	17.80	34,206	-0.02(-0.13%)
Nov 17, 2004	17.29	17.86	17.27	17.83	28,861	+0.57(+3.30%)
Nov 16, 2004	17.45	17.56	17.26	17.26	19,508	-0.19(-1.07%)
Nov 15, 2004	17.29	17.46	17.21	17.45	27,124	-0.02(-0.13%)
Nov 12, 2004	17.21	17.47	17.17	17.47	24,184	+0.25(+1.48%)
Nov 11, 2004	17.17	17.21	17.13	17.21	20,710	+0.04(+0.26%)
Nov 10, 2004	16.81	17.21	16.75	17.17	32,469	+0.43(+2.59%)
Nov 09, 2004	16.69	16.84	16.64	16.73	18,038	-0.02(-0.13%)
Nov 08, 2004	17.07	17.10	16.65	16.76	20,577	-0.31(-1.84%)
Nov 05, 2004	16.85	17.21	16.69	17.07	42,356	+0.18(+1.06%)
Nov 04, 2004	16.49	16.89	16.46	16.89	38,749	+0.35(+2.13%)
Nov 03, 2004	16.61	16.72	16.35	16.54	53,981	-0.07(-0.41%)
Nov 02, 2004	16.73	17.14	16.61	16.61	37,680	-0.12(-0.72%)

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.