Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.63	18.64	18.48	18.64	1,295,686	+0.05(+0.27%)
Jan 28, 2005	18.81	18.83	18.51	18.58	848,506	-0.22(-1.14%)
Jan 27, 2005	18.69	18.88	18.59	18.80	1,316,866	+0.22(+1.16%)
Jan 26, 2005	18.34	18.69	18.34	18.58	1,690,244	+0.24(+1.32%)
Jan 25, 2005	18.53	18.61	18.27	18.34	2,598,578	-0.19(-1.01%)
Jan 24, 2005	18.69	18.69	18.43	18.53	1,734,569	-0.17(-0.91%)
Jan 21, 2005	18.75	18.88	18.67	18.70	1,758,806	-0.01(-0.05%)
Jan 20, 2005	18.71	18.94	18.67	18.71	2,273,019	+0.05(+0.29%)
Jan 19, 2005	18.59	18.78	18.49	18.65	2,392,238	+0.16(+0.87%)
Jan 18, 2005	18.35	18.82	18.35	18.49	3,614,559	+0.15(+0.82%)
Jan 14, 2005	18.14	18.36	18.08	18.34	3,893,173	+0.23(+1.29%)
Jan 13, 2005	18.18	18.51	17.99	18.11	5,392,361	-0.14(-0.75%)
Jan 12, 2005	17.86	18.31	17.75	18.25	7,198,112	+1.35(+7.97%)
Jan 11, 2005	16.84	16.97	16.71	16.90	2,074,539	+0.05(+0.27%)
Jan 10, 2005	16.51	16.89	16.48	16.85	1,291,974	+0.25(+1.49%)
Jan 07, 2005	16.60	16.67	16.53	16.61	1,716,227	+0.00(+0.03%)
Jan 06, 2005	16.47	16.65	16.37	16.60	1,490,236	+0.11(+0.67%)
Jan 05, 2005	16.74	16.74	16.44	16.49	1,924,314	-0.25(-1.48%)
Jan 04, 2005	16.81	17.06	16.66	16.74	1,936,542	-0.07(-0.41%)
Jan 03, 2005	17.07	17.21	16.77	16.81	1,504,428	-0.23(-1.37%)
Dec 31, 2004	17.08	17.20	16.99	17.04	586,705	-0.07(-0.43%)
Dec 30, 2004	16.81	17.12	16.79	17.11	694,351	+0.26(+1.52%)
Dec 29, 2004	16.64	16.89	16.60	16.86	520,545	+0.17(+1.02%)
Dec 28, 2004	16.32	16.69	16.19	16.69	1,731,730	+0.00(+0.00%)
Dec 27, 2004	16.87	16.88	16.65	16.69	686,927	-0.18(-1.06%)
Dec 23, 2004	16.94	16.94	16.77	16.87	465,958	-0.07(-0.43%)
Dec 22, 2004	16.89	16.98	16.85	16.94	632,777	+0.10(+0.57%)
Dec 21, 2004	16.44	16.94	16.44	16.84	1,411,630	+0.43(+2.59%)
Dec 20, 2004	16.62	16.63	16.30	16.42	1,716,882	-0.41(-2.45%)
Dec 17, 2004	16.96	17.00	16.68	16.83	1,801,820	-0.22(-1.29%)
Dec 16, 2004	16.99	17.11	16.94	17.05	2,215,375	+0.12(+0.70%)
Dec 15, 2004	16.94	17.02	16.85	16.93	957,681	+0.04(+0.22%)
Dec 14, 2004	16.90	17.06	16.85	16.89	1,293,066	-0.06(-0.35%)
Dec 13, 2004	16.91	16.99	16.77	16.95	2,356,647	+0.05(+0.27%)
Dec 10, 2004	16.95	16.95	16.54	16.91	1,700,725	-0.04(-0.22%)
Dec 09, 2004	16.67	17.13	16.56	16.95	2,643,121	+0.33(+1.96%)
Dec 08, 2004	16.40	16.68	16.37	16.62	1,012,705	+0.30(+1.82%)
Dec 07, 2004	16.53	16.56	16.28	16.32	849,598	-0.16(-0.97%)
Dec 06, 2004	16.56	16.56	16.33	16.48	1,309,442	-0.13(-0.77%)
Dec 03, 2004	16.76	16.90	16.59	16.61	1,345,033	-0.22(-1.31%)
Dec 02, 2004	16.82	16.83	16.62	16.83	671,425	+0.01(+0.05%)
Dec 01, 2004	16.83	17.00	16.79	16.82	1,852,259	+0.02(+0.11%)
Nov 30, 2004	16.79	16.92	16.68	16.80	927,767	+0.01(+0.08%)
Nov 29, 2004	16.84	17.03	16.75	16.79	1,001,569	-0.01(-0.05%)
Nov 26, 2004	16.56	16.86	16.56	16.80	366,390	+0.17(+1.02%)
Nov 24, 2004	16.60	16.65	16.51	16.63	557,883	+0.03(+0.19%)
Nov 23, 2004	16.71	16.72	16.47	16.60	902,220	-0.04(-0.25%)
Nov 22, 2004	16.44	16.66	16.37	16.64	1,163,803	+0.13(+0.78%)
Nov 19, 2004	16.84	16.89	16.48	16.51	1,112,709	-0.22(-1.29%)
Nov 18, 2004	16.56	16.79	16.55	16.73	1,482,375	+0.12(+0.72%)
Nov 17, 2004	16.44	16.79	16.42	16.61	2,704,259	+0.50(+3.13%)
Nov 16, 2004	16.24	16.35	16.06	16.10	911,391	-0.16(-0.99%)
Nov 15, 2004	15.99	16.32	15.85	16.26	1,047,423	+0.27(+1.69%)
Nov 12, 2004	15.91	16.02	15.79	15.99	1,790,685	+0.08(+0.52%)
Nov 11, 2004	16.02	16.02	15.86	15.91	1,226,033	-0.10(-0.60%)
Nov 10, 2004	16.21	16.21	15.99	16.01	842,392	-0.16(-1.02%)
Nov 09, 2004	16.03	16.32	15.86	16.17	1,300,708	+0.19(+1.17%)
Nov 08, 2004	16.03	16.12	15.92	15.98	531,681	-0.05(-0.29%)
Nov 05, 2004	16.10	16.25	15.84	16.03	970,345	-0.03(-0.17%)
Nov 04, 2004	15.64	16.11	15.62	16.06	1,877,588	+0.41(+2.60%)
Nov 03, 2004	15.69	15.86	15.60	15.65	1,261,842	+0.23(+1.49%)
Nov 02, 2004	15.41	15.66	15.34	15.42	1,648,539	+0.09(+0.57%)

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.