Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.85	21.30	20.79	21.21	1,066,494	+0.41(+1.95%)
Jan 28, 2005	20.52	21.24	20.40	20.80	2,081,712	+0.92(+4.64%)
Jan 27, 2005	19.79	20.06	19.37	19.88	2,172,556	+0.05(+0.23%)
Jan 26, 2005	19.61	19.84	19.23	19.83	868,545	+0.44(+2.28%)
Jan 25, 2005	19.23	19.56	19.21	19.39	729,135	+0.24(+1.25%)
Jan 24, 2005	19.19	19.30	19.05	19.15	819,871	+0.00(+0.00%)
Jan 21, 2005	19.00	19.26	18.96	19.15	1,042,211	+0.15(+0.78%)
Jan 20, 2005	18.95	19.09	18.79	19.00	764,801	+0.05(+0.24%)
Jan 19, 2005	19.42	19.42	18.91	18.96	721,005	-0.49(-2.51%)
Jan 18, 2005	19.33	19.67	19.13	19.45	772,606	-0.02(-0.09%)
Jan 14, 2005	19.37	19.60	19.17	19.46	503,760	+0.32(+1.69%)
Jan 13, 2005	19.08	19.71	18.82	19.14	872,014	-0.19(-1.00%)
Jan 12, 2005	19.35	19.45	19.07	19.33	392,644	-0.03(-0.14%)
Jan 11, 2005	19.65	19.74	19.11	19.36	614,984	-0.38(-1.92%)
Jan 10, 2005	19.65	19.82	19.48	19.74	1,001,450	+0.03(+0.14%)
Jan 07, 2005	19.77	19.81	19.45	19.71	514,167	-0.01(-0.05%)
Jan 06, 2005	19.65	19.93	19.57	19.72	725,666	+0.19(+0.99%)
Jan 05, 2005	20.11	20.16	19.47	19.53	1,068,228	-0.60(-2.98%)
Jan 04, 2005	20.42	20.54	19.93	20.13	978,902	-0.25(-1.22%)
Jan 03, 2005	20.80	20.85	20.15	20.38	697,481	-0.37(-1.78%)
Dec 31, 2004	20.88	20.91	20.63	20.75	316,544	-0.08(-0.40%)
Dec 30, 2004	20.76	21.04	20.76	20.83	256,270	+0.07(+0.36%)
Dec 29, 2004	20.62	20.81	20.57	20.76	227,976	+0.01(+0.04%)
Dec 28, 2004	20.54	20.85	20.50	20.75	292,044	+0.19(+0.94%)
Dec 27, 2004	20.65	20.86	20.42	20.55	436,657	+0.13(+0.63%)
Dec 23, 2004	20.62	20.72	20.39	20.42	372,915	-0.08(-0.40%)
Dec 22, 2004	20.40	20.74	20.40	20.51	533,897	+0.12(+0.59%)
Dec 21, 2004	20.34	20.52	20.20	20.39	562,841	+0.22(+1.10%)
Dec 20, 2004	20.34	20.47	19.98	20.16	670,705	-0.02(-0.09%)
Dec 17, 2004	20.65	20.92	20.18	20.18	1,332,196	-0.75(-3.57%)
Dec 16, 2004	21.12	21.47	20.86	20.93	944,971	-0.18(-0.87%)
Dec 15, 2004	21.05	21.34	20.82	21.12	1,602,993	+0.18(+0.84%)
Dec 14, 2004	20.06	21.01	20.06	20.94	1,616,760	+0.75(+3.70%)
Dec 13, 2004	20.06	20.20	19.85	20.19	712,983	+0.24(+1.20%)
Dec 10, 2004	19.93	20.10	19.78	19.95	804,152	-0.02(-0.09%)
Dec 09, 2004	19.74	20.05	19.69	19.97	602,626	+0.04(+0.19%)
Dec 08, 2004	19.79	19.97	19.70	19.93	484,464	+0.24(+1.22%)
Dec 07, 2004	20.39	20.47	19.69	19.69	729,244	-0.71(-3.48%)
Dec 06, 2004	20.29	20.49	20.08	20.40	621,055	+0.18(+0.91%)
Dec 03, 2004	20.16	20.38	20.03	20.22	478,068	+0.15(+0.74%)
Dec 02, 2004	20.16	20.35	19.88	20.07	521,756	-0.08(-0.41%)
Dec 01, 2004	19.88	20.18	19.79	20.16	807,079	+0.48(+2.44%)
Nov 30, 2004	19.56	19.74	19.49	19.68	746,805	+0.13(+0.66%)
Nov 29, 2004	19.23	19.61	19.04	19.55	916,894	+0.34(+1.78%)
Nov 26, 2004	19.23	19.39	19.05	19.21	484,247	+0.04(+0.19%)
Nov 24, 2004	19.19	19.43	19.14	19.17	1,626,300	+0.08(+0.44%)
Nov 23, 2004	19.19	19.37	19.02	19.09	918,195	-0.10(-0.53%)
Nov 22, 2004	19.37	19.37	19.18	19.19	1,287,099	-0.23(-1.19%)
Nov 19, 2004	19.78	19.79	19.34	19.42	628,752	-0.37(-1.86%)
Nov 18, 2004	20.10	20.16	19.57	19.79	808,597	-0.31(-1.56%)
Nov 17, 2004	20.25	20.46	19.95	20.10	581,053	-0.01(-0.05%)
Nov 16, 2004	20.29	20.42	20.01	20.11	636,882	-0.36(-1.76%)
Nov 15, 2004	20.42	20.58	20.36	20.47	527,826	+0.05(+0.23%)
Nov 12, 2004	20.06	20.42	20.00	20.42	1,103,026	+0.26(+1.28%)
Nov 11, 2004	19.93	20.23	19.78	20.16	1,216,960	+0.19(+0.97%)
Nov 10, 2004	20.16	20.18	19.91	19.97	850,658	+0.02(+0.09%)
Nov 09, 2004	19.65	20.09	19.64	19.95	1,091,427	+0.24(+1.22%)
Nov 08, 2004	19.74	19.81	19.57	19.71	925,783	+0.06(+0.28%)
Nov 05, 2004	19.74	20.02	19.38	19.66	1,245,905	-0.04(-0.19%)
Nov 04, 2004	19.42	19.90	19.40	19.69	1,483,963	+0.28(+1.43%)
Nov 03, 2004	19.83	20.52	19.33	19.42	2,390,668	+0.09(+0.48%)
Nov 02, 2004	18.91	20.20	18.63	19.33	2,114,775	+0.21(+1.11%)

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.