Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.77	21.00	20.60	20.98	1,910,200	+0.28(+1.35%)
Jan 28, 2005	20.80	20.87	20.64	20.70	2,132,200	+0.08(+0.39%)
Jan 27, 2005	20.32	20.70	20.32	20.62	925,600	+0.32(+1.58%)
Jan 26, 2005	20.31	20.38	20.18	20.30	1,122,000	+0.07(+0.32%)
Jan 25, 2005	20.00	20.30	20.00	20.23	964,800	+0.22(+1.12%)
Jan 24, 2005	20.42	20.43	19.68	20.01	2,326,800	-0.48(-2.37%)
Jan 21, 2005	20.73	20.80	20.46	20.50	817,200	-0.22(-1.06%)
Jan 20, 2005	21.02	21.05	20.66	20.71	945,200	-0.25(-1.19%)
Jan 19, 2005	21.00	21.25	20.87	20.96	835,400	-0.03(-0.14%)
Jan 18, 2005	21.04	21.29	20.86	21.00	1,385,600	-0.00(-0.02%)
Jan 14, 2005	20.61	21.01	20.59	21.00	1,485,000	+0.40(+1.94%)
Jan 13, 2005	20.80	21.08	20.60	20.60	1,095,200	-0.10(-0.48%)
Jan 12, 2005	20.86	21.20	20.55	20.70	1,860,600	-0.15(-0.72%)
Jan 11, 2005	21.25	21.28	20.66	20.85	1,852,400	+0.00(+0.00%)
Jan 10, 2005	19.98	21.20	19.95	20.85	3,403,400	+0.92(+4.59%)
Jan 07, 2005	19.65	20.02	19.65	19.93	1,631,200	+0.30(+1.55%)
Jan 06, 2005	19.66	19.68	19.58	19.63	1,206,400	-0.02(-0.10%)
Jan 05, 2005	19.75	19.86	19.43	19.65	1,040,800	-0.11(-0.53%)
Jan 04, 2005	19.75	19.96	19.70	19.75	1,323,200	+0.07(+0.38%)
Jan 03, 2005	19.77	19.96	19.60	19.68	1,512,800	-0.09(-0.43%)
Dec 31, 2004	19.85	19.91	19.66	19.77	582,400	-0.04(-0.23%)
Dec 30, 2004	19.90	19.93	19.57	19.81	751,400	+0.01(+0.05%)
Dec 29, 2004	19.73	19.91	19.68	19.80	1,546,600	+0.27(+1.36%)
Dec 28, 2004	19.25	19.59	19.13	19.54	685,800	+0.33(+1.72%)
Dec 27, 2004	19.25	19.45	19.13	19.20	532,600	-0.06(-0.31%)
Dec 23, 2004	19.50	19.50	19.20	19.27	1,434,000	-0.13(-0.67%)
Dec 22, 2004	19.02	19.46	19.00	19.39	3,024,200	+0.45(+2.38%)
Dec 21, 2004	18.88	19.05	18.86	18.95	1,194,200	+0.02(+0.11%)
Dec 20, 2004	19.15	19.15	18.85	18.93	1,500,400	-0.03(-0.16%)
Dec 17, 2004	19.50	19.52	18.93	18.95	2,928,400	-0.50(-2.54%)
Dec 16, 2004	19.57	19.59	19.39	19.45	1,367,000	+0.00(+0.00%)
Dec 15, 2004	20.30	20.30	19.18	19.45	3,427,000	-0.34(-1.72%)
Dec 14, 2004	20.55	20.55	19.28	19.79	7,009,600	+0.59(+3.05%)
Dec 13, 2004	19.12	19.45	19.02	19.20	2,134,800	+0.05(+0.29%)
Dec 10, 2004	18.93	19.19	18.84	19.15	1,725,400	+0.23(+1.22%)
Dec 09, 2004	18.77	18.95	18.45	18.92	2,828,600	+0.12(+0.67%)
Dec 08, 2004	18.75	19.01	18.48	18.80	5,702,000	-0.06(-0.34%)
Dec 07, 2004	18.75	18.89	18.05	18.86	8,131,800	+0.45(+2.44%)
Dec 06, 2004	16.80	18.60	16.80	18.41	6,777,800	+1.66(+9.91%)
Dec 03, 2004	16.84	16.94	16.66	16.75	777,800	-0.05(-0.30%)
Dec 02, 2004	16.64	16.85	16.62	16.80	616,200	+0.18(+1.08%)
Dec 01, 2004	16.52	16.62	16.41	16.62	1,473,800	+0.01(+0.06%)
Nov 30, 2004	16.38	16.61	16.30	16.61	923,000	+0.23(+1.44%)
Nov 29, 2004	16.30	16.55	16.12	16.38	984,000	-0.00(-0.03%)
Nov 26, 2004	16.35	16.47	16.34	16.38	143,000	-0.02(-0.09%)
Nov 24, 2004	16.40	16.48	16.20	16.39	680,000	+0.00(+0.00%)
Nov 23, 2004	16.41	16.62	16.34	16.39	925,200	-0.08(-0.49%)
Nov 22, 2004	16.39	16.55	16.18	16.48	618,000	+0.09(+0.55%)
Nov 19, 2004	16.52	16.57	16.32	16.39	471,800	-0.11(-0.70%)
Nov 18, 2004	16.50	16.61	16.48	16.50	837,400	+0.04(+0.24%)
Nov 17, 2004	16.62	16.73	16.41	16.46	505,800	-0.06(-0.39%)
Nov 16, 2004	16.70	16.82	16.41	16.52	896,600	-0.22(-1.31%)
Nov 15, 2004	16.65	16.82	16.60	16.75	743,200	+0.08(+0.48%)
Nov 12, 2004	16.51	16.68	16.45	16.66	803,000	+0.16(+1.00%)
Nov 11, 2004	16.45	16.55	16.43	16.50	969,400	+0.05(+0.30%)
Nov 10, 2004	16.36	16.62	16.30	16.45	1,992,800	+0.22(+1.36%)
Nov 09, 2004	16.27	16.40	16.23	16.23	2,033,200	-0.02(-0.12%)
Nov 08, 2004	16.23	16.44	16.12	16.25	2,058,400	+0.15(+0.93%)
Nov 05, 2004	16.00	16.16	15.96	16.10	2,967,400	+0.15(+0.94%)
Nov 04, 2004	15.74	16.00	15.64	15.95	2,077,200	+0.21(+1.30%)
Nov 03, 2004	16.45	16.45	15.45	15.74	5,398,200	+0.40(+2.61%)
Nov 02, 2004	15.15	15.35	15.04	15.35	2,474,200	+0.22(+1.45%)

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.