Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.64	18.65	18.48	18.64	1,295,345	+0.05(+0.27%)
Jan 28, 2005	18.82	18.84	18.51	18.59	848,283	-0.22(-1.14%)
Jan 27, 2005	18.69	18.88	18.60	18.81	1,316,519	+0.22(+1.16%)
Jan 26, 2005	18.35	18.69	18.34	18.59	1,689,799	+0.24(+1.32%)
Jan 25, 2005	18.53	18.61	18.27	18.35	2,597,894	-0.19(-1.01%)
Jan 24, 2005	18.69	18.69	18.44	18.53	1,734,112	-0.17(-0.91%)
Jan 21, 2005	18.76	18.89	18.68	18.70	1,758,343	-0.01(-0.05%)
Jan 20, 2005	18.71	18.94	18.68	18.71	2,272,421	+0.05(+0.29%)
Jan 19, 2005	18.60	18.78	18.49	18.66	2,391,608	+0.16(+0.87%)
Jan 18, 2005	18.35	18.82	18.35	18.50	3,613,608	+0.15(+0.82%)
Jan 14, 2005	18.14	18.37	18.08	18.35	3,892,148	+0.23(+1.29%)
Jan 13, 2005	18.19	18.52	18.00	18.11	5,390,942	-0.14(-0.75%)
Jan 12, 2005	17.87	18.32	17.75	18.25	7,196,218	+1.35(+7.97%)
Jan 11, 2005	16.85	16.97	16.72	16.90	2,073,993	+0.05(+0.27%)
Jan 10, 2005	16.52	16.90	16.48	16.86	1,291,634	+0.25(+1.49%)
Jan 07, 2005	16.61	16.67	16.54	16.61	1,715,776	+0.00(+0.03%)
Jan 06, 2005	16.47	16.65	16.37	16.61	1,489,843	+0.11(+0.67%)
Jan 05, 2005	16.74	16.74	16.45	16.50	1,923,808	-0.25(-1.48%)
Jan 04, 2005	16.81	17.06	16.66	16.74	1,936,032	-0.07(-0.41%)
Jan 03, 2005	17.08	17.21	16.78	16.81	1,504,032	-0.23(-1.37%)
Dec 31, 2004	17.09	17.20	17.00	17.05	586,550	-0.07(-0.43%)
Dec 30, 2004	16.82	17.12	16.79	17.12	694,169	+0.26(+1.52%)
Dec 29, 2004	16.65	16.89	16.61	16.86	520,408	+0.17(+1.02%)
Dec 28, 2004	16.33	16.70	16.20	16.69	1,731,274	+0.00(+0.00%)
Dec 27, 2004	16.88	16.88	16.65	16.69	686,747	-0.18(-1.06%)
Dec 23, 2004	16.95	16.95	16.78	16.87	465,835	-0.07(-0.43%)
Dec 22, 2004	16.89	16.98	16.85	16.95	632,610	+0.10(+0.57%)
Dec 21, 2004	16.44	16.94	16.44	16.85	1,411,258	+0.43(+2.59%)
Dec 20, 2004	16.63	16.63	16.30	16.42	1,716,431	-0.41(-2.45%)
Dec 17, 2004	16.96	17.00	16.68	16.84	1,801,346	-0.22(-1.29%)
Dec 16, 2004	17.00	17.11	16.94	17.06	2,214,792	+0.12(+0.70%)
Dec 15, 2004	16.95	17.03	16.86	16.94	957,429	+0.04(+0.22%)
Dec 14, 2004	16.90	17.06	16.85	16.90	1,292,726	-0.06(-0.35%)
Dec 13, 2004	16.91	16.99	16.77	16.96	2,356,027	+0.05(+0.27%)
Dec 10, 2004	16.95	16.95	16.54	16.91	1,700,277	-0.04(-0.22%)
Dec 09, 2004	16.67	17.14	16.56	16.95	2,642,426	+0.33(+1.96%)
Dec 08, 2004	16.40	16.69	16.37	16.62	1,012,438	+0.30(+1.82%)
Dec 07, 2004	16.53	16.56	16.28	16.33	849,374	-0.16(-0.97%)
Dec 06, 2004	16.56	16.57	16.33	16.49	1,309,097	-0.13(-0.77%)
Dec 03, 2004	16.77	16.91	16.60	16.62	1,344,679	-0.22(-1.31%)
Dec 02, 2004	16.83	16.84	16.62	16.84	671,248	+0.01(+0.05%)
Dec 01, 2004	16.84	17.00	16.79	16.83	1,851,772	+0.02(+0.11%)
Nov 30, 2004	16.79	16.93	16.68	16.81	927,523	+0.01(+0.08%)
Nov 29, 2004	16.85	17.03	16.76	16.79	1,001,306	-0.01(-0.05%)
Nov 26, 2004	16.56	16.86	16.56	16.80	366,294	+0.17(+1.02%)
Nov 24, 2004	16.61	16.65	16.51	16.63	557,736	+0.03(+0.19%)
Nov 23, 2004	16.71	16.72	16.48	16.60	901,983	-0.04(-0.25%)
Nov 22, 2004	16.45	16.66	16.38	16.64	1,163,497	+0.13(+0.78%)
Nov 19, 2004	16.84	16.89	16.48	16.51	1,112,416	-0.22(-1.29%)
Nov 18, 2004	16.56	16.79	16.56	16.73	1,481,985	+0.12(+0.72%)
Nov 17, 2004	16.45	16.80	16.42	16.61	2,703,548	+0.50(+3.13%)
Nov 16, 2004	16.24	16.36	16.07	16.11	911,151	-0.16(-0.99%)
Nov 15, 2004	16.00	16.33	15.85	16.27	1,047,147	+0.27(+1.69%)
Nov 12, 2004	15.92	16.03	15.80	16.00	1,790,213	+0.08(+0.52%)
Nov 11, 2004	16.02	16.02	15.86	15.91	1,225,710	-0.10(-0.60%)
Nov 10, 2004	16.22	16.22	15.99	16.01	842,171	-0.16(-1.02%)
Nov 09, 2004	16.03	16.32	15.87	16.18	1,300,366	+0.19(+1.17%)
Nov 08, 2004	16.04	16.12	15.93	15.99	531,541	-0.05(-0.29%)
Nov 05, 2004	16.11	16.25	15.84	16.03	970,090	-0.03(-0.17%)
Nov 04, 2004	15.64	16.11	15.63	16.06	1,877,094	+0.41(+2.60%)
Nov 03, 2004	15.69	15.86	15.61	15.65	1,261,510	+0.23(+1.48%)
Nov 02, 2004	15.42	15.67	15.34	15.42	1,648,105	+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.