Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.74	17.86	17.66	17.86	311,164	+0.24(+1.37%)
Jan 28, 2005	17.74	17.74	17.52	17.62	421,932	-0.09(-0.52%)
Jan 27, 2005	17.81	17.81	17.55	17.71	528,191	-0.02(-0.12%)
Jan 26, 2005	17.85	17.87	17.65	17.73	833,437	-0.04(-0.24%)
Jan 25, 2005	17.85	17.95	17.70	17.78	781,012	+0.00(+0.00%)
Jan 24, 2005	17.80	17.89	17.63	17.78	825,122	-0.01(-0.08%)
Jan 21, 2005	17.96	17.97	17.75	17.79	394,311	-0.21(-1.14%)
Jan 20, 2005	18.12	18.12	17.92	18.00	708,717	-0.11(-0.63%)
Jan 19, 2005	18.25	18.25	18.07	18.11	465,901	-0.26(-1.39%)
Jan 18, 2005	18.26	18.41	17.92	18.36	540,029	+0.11(+0.58%)
Jan 14, 2005	18.34	18.39	18.07	18.26	460,546	+0.04(+0.19%)
Jan 13, 2005	18.38	18.40	18.14	18.22	590,762	-0.22(-1.19%)
Jan 12, 2005	18.48	18.50	18.40	18.44	854,998	-0.08(-0.42%)
Jan 11, 2005	18.46	18.60	18.17	18.52	971,403	+0.10(+0.54%)
Jan 10, 2005	18.45	18.51	18.33	18.42	678,136	-0.01(-0.04%)
Jan 07, 2005	18.98	18.98	18.42	18.43	1,157,003	-0.35(-1.89%)
Jan 06, 2005	19.14	19.18	18.70	18.78	1,311,599	-0.31(-1.60%)
Jan 05, 2005	19.41	19.47	19.06	19.09	844,006	-0.68(-3.45%)
Jan 04, 2005	20.03	20.05	19.55	19.77	582,025	-0.21(-1.03%)
Jan 03, 2005	20.47	20.47	19.97	19.98	750,572	-0.64(-3.10%)
Dec 31, 2004	20.77	20.77	20.58	20.61	383,178	-0.15(-0.72%)
Dec 30, 2004	20.66	20.84	20.66	20.76	294,676	+0.01(+0.03%)
Dec 29, 2004	20.90	20.92	20.69	20.76	260,431	-0.06(-0.31%)
Dec 28, 2004	20.56	20.85	20.56	20.82	313,983	+0.40(+1.98%)
Dec 27, 2004	20.86	20.88	20.39	20.41	473,230	-0.34(-1.64%)
Dec 23, 2004	20.40	20.78	20.40	20.76	423,483	+0.30(+1.46%)
Dec 22, 2004	19.74	20.58	19.74	20.46	851,334	+0.60(+3.00%)
Dec 21, 2004	19.66	19.95	19.66	19.86	501,978	+0.24(+1.23%)
Dec 20, 2004	19.58	19.75	19.52	19.62	544,961	+0.11(+0.55%)
Dec 17, 2004	19.52	19.73	19.47	19.51	2,323,449	-0.25(-1.26%)
Dec 16, 2004	19.71	19.86	19.62	19.76	449,272	+0.06(+0.29%)
Dec 15, 2004	19.66	19.80	19.54	19.71	291,576	+0.04(+0.18%)
Dec 14, 2004	19.58	19.79	19.48	19.67	376,131	+0.11(+0.54%)
Dec 13, 2004	19.46	19.57	19.19	19.56	410,799	+0.10(+0.51%)
Dec 10, 2004	19.60	19.60	19.18	19.46	337,095	-0.23(-1.15%)
Dec 09, 2004	19.20	19.78	18.87	19.69	692,933	+0.40(+2.10%)
Dec 08, 2004	19.24	19.41	19.06	19.29	396,848	-0.05(-0.26%)
Dec 07, 2004	19.56	19.63	19.32	19.34	268,605	-0.21(-1.09%)
Dec 06, 2004	19.75	19.75	19.37	19.55	305,246	-0.21(-1.08%)
Dec 03, 2004	19.90	19.98	19.70	19.76	402,907	-0.13(-0.64%)
Dec 02, 2004	20.17	20.17	19.87	19.89	426,019	-0.28(-1.37%)
Dec 01, 2004	20.12	20.33	20.10	20.17	406,712	+0.12(+0.60%)
Nov 30, 2004	20.15	20.16	19.88	20.05	347,523	-0.11(-0.56%)
Nov 29, 2004	20.20	20.37	20.11	20.16	449,554	-0.04(-0.18%)
Nov 26, 2004	20.22	20.33	20.17	20.20	187,995	+0.10(+0.49%)
Nov 24, 2004	19.90	20.17	19.80	20.10	313,560	+0.31(+1.54%)
Nov 23, 2004	19.80	19.92	19.49	19.79	364,716	-0.12(-0.61%)
Nov 22, 2004	19.57	19.97	19.50	19.91	295,522	+0.18(+0.94%)
Nov 19, 2004	19.93	19.96	19.66	19.73	383,319	-0.24(-1.21%)
Nov 18, 2004	20.08	20.08	19.83	19.97	373,736	+0.06(+0.32%)
Nov 17, 2004	19.88	20.07	19.86	19.90	548,061	+0.03(+0.14%)
Nov 16, 2004	20.01	20.13	19.83	19.88	992,261	-0.28(-1.37%)
Nov 15, 2004	19.95	20.33	19.83	20.15	703,362	+0.20(+1.00%)
Nov 12, 2004	19.94	19.98	19.83	19.95	679,827	-0.06(-0.28%)
Nov 11, 2004	19.95	20.05	19.91	20.01	429,824	+0.09(+0.46%)
Nov 10, 2004	20.09	20.12	19.90	19.92	614,297	-0.16(-0.81%)
Nov 09, 2004	19.65	20.19	19.54	20.08	747,754	+0.57(+2.91%)
Nov 08, 2004	19.46	19.63	19.29	19.51	452,232	+0.06(+0.29%)
Nov 05, 2004	19.09	19.54	19.06	19.46	581,179	+0.44(+2.31%)
Nov 04, 2004	18.73	19.07	18.73	19.02	277,906	+0.18(+0.98%)
Nov 03, 2004	19.02	19.05	18.58	18.83	532,137	+0.00(+0.00%)
Nov 02, 2004	19.02	19.09	18.81	18.83	486,054	-0.09(-0.49%)

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.