Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.98	19.45	18.84	19.44	2,530,518	+0.57(+3.01%)
Jan 28, 2005	19.02	19.11	18.72	18.87	1,824,904	-0.08(-0.40%)
Jan 27, 2005	18.90	19.11	18.76	18.95	2,349,485	+0.05(+0.24%)
Jan 26, 2005	19.24	19.27	18.70	18.90	6,479,355	-0.94(-4.73%)
Jan 25, 2005	19.78	20.04	19.70	19.84	1,420,289	+0.14(+0.72%)
Jan 24, 2005	19.54	19.86	19.42	19.70	2,695,200	+0.13(+0.67%)
Jan 21, 2005	19.67	19.94	19.42	19.57	2,682,987	-0.03(-0.16%)
Jan 20, 2005	19.82	19.89	19.42	19.60	1,765,413	-0.23(-1.15%)
Jan 19, 2005	20.10	20.23	19.77	19.83	1,570,197	-0.35(-1.71%)
Jan 18, 2005	20.37	20.48	19.93	20.17	1,814,266	-0.19(-0.95%)
Jan 14, 2005	20.03	20.37	19.92	20.37	1,637,764	+0.47(+2.35%)
Jan 13, 2005	20.07	20.13	19.83	19.90	1,186,857	-0.17(-0.86%)
Jan 12, 2005	19.72	20.07	19.69	20.07	2,410,945	+0.43(+2.17%)
Jan 11, 2005	19.80	19.84	19.59	19.65	2,184,211	-0.15(-0.77%)
Jan 10, 2005	19.83	19.99	19.80	19.80	1,949,007	-0.12(-0.59%)
Jan 07, 2005	20.16	20.24	19.90	19.91	1,575,319	-0.29(-1.46%)
Jan 06, 2005	20.43	20.43	20.16	20.21	1,842,239	-0.19(-0.95%)
Jan 05, 2005	20.81	21.04	20.38	20.40	1,553,650	-0.41(-1.95%)
Jan 04, 2005	21.10	21.21	20.75	20.81	1,756,746	-0.10(-0.46%)
Jan 03, 2005	21.29	21.38	20.86	20.90	1,006,612	-0.39(-1.81%)
Dec 31, 2004	21.37	21.44	21.29	21.29	655,381	-0.03(-0.14%)
Dec 30, 2004	21.20	21.33	21.15	21.32	712,311	+0.09(+0.41%)
Dec 29, 2004	21.13	21.29	21.00	21.23	749,542	+0.11(+0.50%)
Dec 28, 2004	20.86	21.15	20.79	21.13	830,504	+0.31(+1.49%)
Dec 27, 2004	20.90	21.11	20.77	20.82	1,028,084	-0.12(-0.58%)
Dec 23, 2004	20.96	21.12	20.92	20.94	716,251	-0.01(-0.05%)
Dec 22, 2004	20.99	21.17	20.90	20.95	1,134,852	-0.04(-0.19%)
Dec 21, 2004	21.09	21.15	20.89	20.99	1,670,268	-0.06(-0.27%)
Dec 20, 2004	21.09	21.30	20.99	21.05	1,008,976	-0.04(-0.19%)
Dec 17, 2004	21.17	21.44	20.95	21.09	1,831,995	-0.23(-1.10%)
Dec 16, 2004	21.35	21.42	21.19	21.32	1,396,256	-0.04(-0.19%)
Dec 15, 2004	21.57	21.61	21.27	21.36	1,333,023	-0.27(-1.24%)
Dec 14, 2004	21.19	21.66	21.13	21.63	1,370,057	+0.44(+2.06%)
Dec 13, 2004	21.07	21.29	20.95	21.19	1,322,188	+0.16(+0.77%)
Dec 10, 2004	21.69	21.69	20.91	21.03	1,388,574	-0.27(-1.26%)
Dec 09, 2004	21.15	21.32	20.78	21.30	1,549,710	+0.12(+0.55%)
Dec 08, 2004	20.98	21.25	20.98	21.18	1,451,413	+0.22(+1.04%)
Dec 07, 2004	21.03	21.23	20.89	20.97	1,559,757	-0.07(-0.31%)
Dec 06, 2004	21.08	21.12	20.81	21.03	1,349,767	-0.05(-0.22%)
Dec 03, 2004	21.08	21.21	20.81	21.08	1,413,788	+0.00(+0.00%)
Dec 02, 2004	21.02	21.26	20.91	21.08	1,726,212	-0.05(-0.24%)
Dec 01, 2004	20.46	21.13	20.20	21.13	2,305,556	+0.59(+2.89%)
Nov 30, 2004	20.51	20.58	20.31	20.53	1,503,418	-0.04(-0.17%)
Nov 29, 2004	20.61	20.73	20.29	20.57	952,243	-0.11(-0.52%)
Nov 26, 2004	20.66	20.77	20.43	20.68	849,218	-0.02(-0.10%)
Nov 24, 2004	20.80	20.84	20.64	20.70	1,969,099	-0.03(-0.15%)
Nov 23, 2004	20.90	20.90	20.54	20.73	1,701,392	-0.15(-0.73%)
Nov 22, 2004	20.69	20.93	20.58	20.88	868,129	+0.22(+1.06%)
Nov 19, 2004	21.00	21.00	20.66	20.66	1,338,341	-0.34(-1.62%)
Nov 18, 2004	20.98	21.23	20.94	21.00	1,070,437	-0.02(-0.07%)
Nov 17, 2004	20.89	21.20	20.87	21.02	1,662,388	+0.12(+0.58%)
Nov 16, 2004	20.91	21.06	20.81	20.89	1,208,329	-0.16(-0.75%)
Nov 15, 2004	21.20	21.20	20.87	21.05	1,671,449	-0.11(-0.50%)
Nov 12, 2004	21.12	21.16	20.94	21.16	1,986,435	+0.02(+0.07%)
Nov 11, 2004	20.73	21.22	20.69	21.14	1,413,197	+0.54(+2.64%)
Nov 10, 2004	20.74	20.77	20.54	20.60	963,472	-0.11(-0.54%)
Nov 09, 2004	20.78	20.80	20.56	20.71	981,398	-0.06(-0.29%)
Nov 08, 2004	20.74	20.83	20.52	20.77	1,730,152	+0.03(+0.15%)
Nov 05, 2004	20.81	20.81	20.61	20.74	1,080,483	+0.18(+0.89%)
Nov 04, 2004	20.23	20.69	20.13	20.56	1,685,239	+0.37(+1.81%)
Nov 03, 2004	20.23	20.30	20.09	20.19	1,907,442	+0.14(+0.71%)
Nov 02, 2004	19.89	20.23	19.81	20.05	1,734,880	+0.16(+0.79%)

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.