Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.87	20.24	19.87	20.10	1,408,508	+0.29(+1.46%)
Jan 28, 2005	20.00	20.05	19.71	19.81	1,794,087	-0.16(-0.82%)
Jan 27, 2005	19.96	20.19	19.94	19.98	1,209,617	+0.01(+0.07%)
Jan 26, 2005	20.04	20.18	19.87	19.96	1,388,384	-0.02(-0.09%)
Jan 25, 2005	20.14	20.30	19.91	19.98	1,427,134	-0.15(-0.74%)
Jan 24, 2005	20.04	20.28	19.92	20.13	1,569,505	-0.35(-1.71%)
Jan 21, 2005	20.91	20.91	20.48	20.48	1,345,779	-0.31(-1.50%)
Jan 20, 2005	20.74	20.95	20.58	20.79	1,197,842	+0.05(+0.23%)
Jan 19, 2005	20.72	21.01	20.68	20.75	798,989	+0.07(+0.32%)
Jan 18, 2005	20.72	20.88	20.59	20.68	1,241,089	-0.02(-0.11%)
Jan 14, 2005	20.88	21.00	20.70	20.71	1,926,610	-0.17(-0.81%)
Jan 13, 2005	21.16	21.53	20.86	20.87	1,815,282	-0.33(-1.54%)
Jan 12, 2005	20.79	21.37	20.79	21.20	3,498,042	+0.92(+4.54%)
Jan 11, 2005	20.53	20.53	20.26	20.28	871,566	-0.27(-1.30%)
Jan 10, 2005	20.48	20.74	20.46	20.55	641,418	-0.00(-0.02%)
Jan 07, 2005	20.55	20.57	20.44	20.55	786,144	+0.00(+0.00%)
Jan 06, 2005	20.53	20.61	20.27	20.55	1,063,821	+0.00(+0.00%)
Jan 05, 2005	20.43	20.60	20.26	20.55	1,990,623	+0.13(+0.64%)
Jan 04, 2005	20.55	20.62	20.32	20.42	1,083,089	-0.13(-0.64%)
Jan 03, 2005	20.79	20.81	20.42	20.55	1,509,345	-0.23(-1.12%)
Dec 31, 2004	20.83	20.91	20.65	20.79	901,325	-0.07(-0.36%)
Dec 30, 2004	20.72	20.89	20.58	20.86	1,044,338	+0.09(+0.43%)
Dec 29, 2004	20.60	20.81	20.51	20.77	2,488,600	-0.02(-0.09%)
Dec 28, 2004	20.41	20.79	20.20	20.79	6,837,443	-0.55(-2.58%)
Dec 27, 2004	21.46	21.51	21.25	21.34	711,854	-0.05(-0.24%)
Dec 23, 2004	21.43	21.46	21.32	21.39	604,808	-0.04(-0.20%)
Dec 22, 2004	21.56	21.67	21.42	21.43	610,803	-0.17(-0.78%)
Dec 21, 2004	21.25	21.67	21.25	21.60	1,078,807	+0.42(+1.98%)
Dec 20, 2004	21.60	21.60	21.11	21.18	1,224,175	-0.45(-2.07%)
Dec 17, 2004	21.81	21.81	21.45	21.63	2,019,954	-0.29(-1.30%)
Dec 16, 2004	22.28	22.35	21.88	21.92	1,640,583	-0.48(-2.15%)
Dec 15, 2004	22.54	22.57	22.39	22.40	860,005	-0.17(-0.74%)
Dec 14, 2004	22.40	22.58	22.33	22.57	1,045,195	+0.14(+0.65%)
Dec 13, 2004	22.65	22.65	22.16	22.42	1,889,572	-0.24(-1.05%)
Dec 10, 2004	22.32	22.66	22.12	22.66	905,607	+0.34(+1.51%)
Dec 09, 2004	21.82	22.33	21.79	22.32	1,591,342	+0.50(+2.31%)
Dec 08, 2004	21.28	21.82	21.23	21.82	1,338,500	+0.57(+2.68%)
Dec 07, 2004	21.23	21.39	21.21	21.25	710,570	+0.02(+0.09%)
Dec 06, 2004	21.28	21.28	21.06	21.23	391,787	-0.09(-0.42%)
Dec 03, 2004	21.14	21.35	21.03	21.32	1,059,539	+0.14(+0.64%)
Dec 02, 2004	21.23	21.32	21.09	21.18	1,410,221	-0.10(-0.46%)
Dec 01, 2004	21.26	21.40	21.11	21.28	1,582,993	+0.02(+0.09%)
Nov 30, 2004	21.32	21.32	21.15	21.26	904,108	-0.06(-0.29%)
Nov 29, 2004	21.46	21.51	21.17	21.32	303,581	-0.14(-0.65%)
Nov 26, 2004	21.37	21.56	21.37	21.46	68,937	+0.07(+0.33%)
Nov 24, 2004	21.32	21.52	21.23	21.39	503,543	+0.10(+0.48%)
Nov 23, 2004	21.14	21.42	21.02	21.29	733,477	+0.09(+0.44%)
Nov 22, 2004	21.26	21.46	21.04	21.20	816,331	-0.18(-0.85%)
Nov 19, 2004	21.10	21.62	20.93	21.38	1,551,307	+0.28(+1.31%)
Nov 18, 2004	20.86	21.14	20.78	21.10	852,298	+0.33(+1.60%)
Nov 17, 2004	20.88	21.01	20.62	20.77	1,276,414	-0.07(-0.34%)
Nov 16, 2004	21.21	21.25	20.80	20.84	820,827	-0.29(-1.37%)
Nov 15, 2004	21.14	21.18	21.00	21.13	707,358	-0.03(-0.13%)
Nov 12, 2004	21.19	21.21	20.99	21.16	862,146	-0.03(-0.13%)
Nov 11, 2004	20.92	21.24	20.65	21.19	1,002,590	+0.26(+1.25%)
Nov 10, 2004	21.02	21.18	20.88	20.93	1,380,676	-0.09(-0.44%)
Nov 09, 2004	21.07	21.20	20.83	21.02	1,996,832	+0.12(+0.56%)
Nov 08, 2004	20.86	20.91	20.65	20.90	972,404	+0.13(+0.61%)
Nov 05, 2004	20.53	20.81	20.42	20.78	844,377	+0.31(+1.53%)
Nov 04, 2004	20.13	20.65	20.06	20.46	1,268,706	+0.33(+1.65%)
Nov 03, 2004	19.76	20.16	19.76	20.13	1,594,982	+0.63(+3.21%)
Nov 02, 2004	19.53	19.84	19.46	19.51	988,889	-0.02(-0.12%)

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.