Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.29	16.72	16.29	16.72	707,369	+0.38(+2.32%)
Jan 28, 2005	16.16	16.34	16.09	16.34	366,294	+0.11(+0.67%)
Jan 27, 2005	16.23	16.42	16.20	16.23	293,737	-0.08(-0.47%)
Jan 26, 2005	16.16	16.38	16.16	16.31	319,278	+0.12(+0.75%)
Jan 25, 2005	16.35	16.35	16.12	16.18	242,472	-0.08(-0.51%)
Jan 24, 2005	16.52	16.52	16.12	16.27	300,050	-0.16(-0.98%)
Jan 21, 2005	16.54	16.54	16.35	16.43	202,907	+0.04(+0.27%)
Jan 20, 2005	16.24	16.49	16.22	16.38	280,599	-0.01(-0.04%)
Jan 19, 2005	16.31	16.44	16.27	16.39	226,686	+0.05(+0.31%)
Jan 18, 2005	16.06	16.34	16.06	16.34	235,532	+0.17(+1.07%)
Jan 14, 2005	16.21	16.29	16.02	16.16	230,733	+0.07(+0.44%)
Jan 13, 2005	15.91	16.25	15.91	16.09	452,001	+0.05(+0.32%)
Jan 12, 2005	16.11	16.20	15.89	16.04	330,380	-0.08(-0.48%)
Jan 11, 2005	16.33	16.33	16.12	16.12	375,654	-0.12(-0.71%)
Jan 10, 2005	16.11	16.27	16.04	16.24	396,298	+0.05(+0.32%)
Jan 07, 2005	16.22	16.36	16.17	16.18	352,710	-0.09(-0.55%)
Jan 06, 2005	16.18	16.36	16.18	16.27	581,566	-0.13(-0.78%)
Jan 05, 2005	16.72	16.81	16.39	16.40	323,827	-0.27(-1.62%)
Jan 04, 2005	16.76	16.97	16.66	16.67	242,021	-0.19(-1.10%)
Jan 03, 2005	16.99	17.08	16.77	16.86	223,281	-0.17(-1.02%)
Dec 31, 2004	16.94	17.07	16.49	17.03	241,851	+0.01(+0.04%)
Dec 30, 2004	16.74	17.02	16.72	17.02	176,246	+0.16(+0.95%)
Dec 29, 2004	16.69	17.08	16.69	16.86	167,831	-0.12(-0.68%)
Dec 28, 2004	16.92	17.02	16.75	16.98	175,623	+0.10(+0.57%)
Dec 27, 2004	17.04	17.05	16.75	16.88	127,315	-0.01(-0.08%)
Dec 23, 2004	16.85	17.03	16.84	16.90	130,120	-0.01(-0.08%)
Dec 22, 2004	16.80	17.00	16.80	16.91	172,350	+0.04(+0.27%)
Dec 21, 2004	16.59	16.91	16.59	16.86	270,836	+0.12(+0.73%)
Dec 20, 2004	16.83	16.85	16.61	16.74	400,644	+0.17(+1.01%)
Dec 17, 2004	17.12	17.26	16.58	16.58	1,600,242	-0.60(-3.51%)
Dec 16, 2004	17.06	17.22	17.06	17.18	298,263	+0.04(+0.26%)
Dec 15, 2004	17.03	17.17	16.92	17.13	305,743	+0.08(+0.45%)
Dec 14, 2004	17.19	17.20	16.79	17.06	611,641	-0.17(-1.01%)
Dec 13, 2004	17.13	17.23	16.97	17.23	308,236	+0.10(+0.56%)
Dec 10, 2004	17.17	17.17	16.94	17.13	388,178	+0.05(+0.27%)
Dec 09, 2004	17.05	17.15	16.91	17.09	352,336	-0.05(-0.30%)
Dec 08, 2004	17.36	17.36	17.07	17.14	269,278	-0.10(-0.56%)
Dec 07, 2004	17.62	17.67	17.17	17.24	257,902	-0.46(-2.61%)
Dec 06, 2004	17.52	17.82	17.52	17.70	432,746	+0.04(+0.25%)
Dec 03, 2004	17.56	17.70	17.51	17.65	549,776	-0.05(-0.29%)
Dec 02, 2004	17.40	17.70	17.34	17.70	229,229	+0.15(+0.88%)
Dec 01, 2004	17.13	17.55	17.10	17.55	205,075	+0.24(+1.41%)
Nov 30, 2004	17.32	17.33	17.08	17.31	421,526	+0.07(+0.41%)
Nov 29, 2004	17.33	17.33	17.13	17.24	253,695	+0.01(+0.04%)
Nov 26, 2004	17.13	17.32	17.13	17.23	58,748	+0.07(+0.39%)
Nov 24, 2004	17.26	17.29	17.15	17.16	144,612	-0.04(-0.23%)
Nov 23, 2004	17.19	17.26	16.92	17.20	178,272	+0.10(+0.56%)
Nov 22, 2004	16.88	17.14	16.88	17.11	197,283	+0.12(+0.72%)
Nov 19, 2004	17.10	17.22	16.93	16.99	177,337	-0.28(-1.64%)
Nov 18, 2004	17.34	17.35	17.13	17.27	99,109	-0.06(-0.33%)
Nov 17, 2004	17.44	17.44	17.17	17.33	193,855	+0.10(+0.56%)
Nov 16, 2004	17.27	17.44	17.16	17.23	164,403	-0.21(-1.21%)
Nov 15, 2004	17.24	17.44	17.20	17.44	179,051	+0.12(+0.67%)
Nov 12, 2004	17.03	17.39	16.97	17.33	368,387	+0.15(+0.86%)
Nov 11, 2004	16.98	17.18	16.85	17.18	196,816	+0.09(+0.55%)
Nov 10, 2004	17.13	17.13	16.74	17.08	225,645	+0.01(+0.09%)
Nov 09, 2004	16.84	17.12	16.75	17.07	385,217	+0.16(+0.95%)
Nov 08, 2004	16.76	16.95	16.74	16.91	183,414	+0.01(+0.04%)
Nov 05, 2004	16.76	16.97	16.62	16.90	296,860	+0.06(+0.38%)
Nov 04, 2004	16.49	16.90	16.44	16.84	402,047	+0.14(+0.85%)
Nov 03, 2004	16.50	16.70	16.43	16.70	333,169	+0.35(+2.12%)
Nov 02, 2004	16.36	16.52	16.25	16.35	184,505	-0.01(-0.04%)

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.