Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.71	23.84	23.63	23.82	19,475,320	+0.24(+1.00%)
Jan 28, 2005	23.44	23.62	23.26	23.58	14,867,745	+0.21(+0.91%)
Jan 27, 2005	23.07	23.53	23.06	23.37	18,406,178	+0.29(+1.28%)
Jan 26, 2005	23.17	23.37	22.89	23.07	23,363,522	-0.17(-0.72%)
Jan 25, 2005	23.24	23.39	23.20	23.24	13,581,237	+0.05(+0.21%)
Jan 24, 2005	23.58	23.60	23.01	23.19	20,056,928	-0.22(-0.94%)
Jan 21, 2005	23.51	23.65	23.28	23.41	16,504,558	-0.13(-0.55%)
Jan 20, 2005	23.77	23.80	23.39	23.54	15,697,810	-0.17(-0.72%)
Jan 19, 2005	23.77	23.83	23.66	23.71	12,829,165	-0.15(-0.63%)
Jan 18, 2005	23.56	23.88	23.39	23.86	22,921,016	+0.23(+0.96%)
Jan 14, 2005	23.37	23.65	23.05	23.64	19,888,878	+0.39(+1.69%)
Jan 13, 2005	23.06	23.31	22.94	23.24	14,027,762	+0.25(+1.09%)
Jan 12, 2005	22.91	23.04	22.79	22.99	13,658,427	+0.01(+0.05%)
Jan 11, 2005	23.21	23.24	22.92	22.98	22,230,322	-0.22(-0.96%)
Jan 10, 2005	23.01	23.54	23.00	23.21	35,203,952	+0.30(+1.30%)
Jan 07, 2005	22.65	22.91	22.54	22.91	25,997,648	+0.33(+1.47%)
Jan 06, 2005	22.74	22.81	22.58	22.58	11,850,347	-0.16(-0.71%)
Jan 05, 2005	22.85	22.94	22.69	22.74	16,676,897	-0.04(-0.18%)
Jan 04, 2005	22.75	22.95	22.65	22.78	18,068,738	+0.16(+0.69%)
Jan 03, 2005	22.93	23.05	22.54	22.62	18,216,954	-0.18(-0.77%)
Dec 31, 2004	22.78	22.96	22.75	22.80	7,851,183	-0.01(-0.05%)
Dec 30, 2004	22.99	22.99	22.81	22.81	5,933,750	-0.18(-0.76%)
Dec 29, 2004	23.02	23.09	22.85	22.98	8,325,047	+0.01(+0.03%)
Dec 28, 2004	22.71	23.03	22.68	22.98	12,832,650	+0.27(+1.20%)
Dec 27, 2004	22.70	22.80	22.54	22.70	8,717,164	+0.01(+0.03%)
Dec 23, 2004	22.59	22.73	22.56	22.70	10,192,628	-0.06(-0.26%)
Dec 22, 2004	22.33	22.77	22.33	22.76	18,333,276	-0.02(-0.08%)
Dec 21, 2004	22.57	22.83	22.52	22.77	18,598,886	+0.29(+1.31%)
Dec 20, 2004	22.52	22.68	22.38	22.48	18,854,044	+0.10(+0.47%)
Dec 17, 2004	22.61	22.67	22.33	22.38	30,864,400	-0.35(-1.54%)
Dec 16, 2004	22.59	22.76	22.54	22.73	21,377,476	+0.04(+0.18%)
Dec 15, 2004	22.59	22.76	22.12	22.68	29,238,040	+0.01(+0.05%)
Dec 14, 2004	22.38	22.68	22.30	22.67	26,396,464	+0.34(+1.54%)
Dec 13, 2004	22.16	22.38	22.09	22.33	18,048,904	+0.26(+1.20%)
Dec 10, 2004	22.20	22.43	21.81	22.07	22,218,262	+0.11(+0.49%)
Dec 09, 2004	21.60	21.96	21.47	21.96	16,063,393	+0.31(+1.41%)
Dec 08, 2004	21.66	21.67	21.45	21.65	11,759,220	+0.11(+0.50%)
Dec 07, 2004	21.64	21.81	21.47	21.54	16,136,027	-0.08(-0.36%)
Dec 06, 2004	21.64	21.86	21.61	21.62	11,616,364	-0.13(-0.60%)
Dec 03, 2004	21.58	21.94	21.56	21.75	13,818,168	+0.11(+0.52%)
Dec 02, 2004	21.55	21.71	21.42	21.64	12,358,786	+0.34(+1.59%)
Dec 01, 2004	21.53	21.62	21.08	21.30	23,618,680	-0.15(-0.70%)
Nov 30, 2004	21.64	21.67	21.35	21.45	14,690,314	-0.15(-0.69%)
Nov 29, 2004	21.71	21.80	21.25	21.60	15,632,681	-0.11(-0.52%)
Nov 26, 2004	21.34	21.71	21.34	21.71	5,990,035	+0.31(+1.45%)
Nov 24, 2004	21.19	21.56	21.18	21.40	13,999,352	+0.06(+0.30%)
Nov 23, 2004	21.49	21.57	21.08	21.34	22,602,606	-0.21(-0.97%)
Nov 22, 2004	21.64	21.70	21.40	21.55	21,024,758	-0.11(-0.52%)
Nov 19, 2004	21.75	21.90	21.32	21.66	26,218,230	-0.24(-1.11%)
Nov 18, 2004	21.75	22.24	21.60	21.90	64,228,108	+0.48(+2.23%)
Nov 17, 2004	20.42	21.45	20.39	21.42	54,106,776	+1.13(+5.57%)
Nov 16, 2004	20.17	20.41	20.14	20.29	13,072,798	+0.03(+0.17%)
Nov 15, 2004	20.35	20.44	20.16	20.26	15,762,672	-0.16(-0.80%)
Nov 12, 2004	20.36	20.47	20.27	20.42	14,645,822	+0.07(+0.35%)
Nov 11, 2004	20.26	20.43	20.16	20.35	14,814,140	+0.20(+1.00%)
Nov 10, 2004	20.19	20.50	20.05	20.15	30,410,370	+0.04(+0.20%)
Nov 09, 2004	20.20	20.43	20.11	20.11	20,211,846	-0.19(-0.96%)
Nov 08, 2004	20.28	20.50	20.20	20.30	30,056,580	+0.13(+0.67%)
Nov 05, 2004	20.33	20.42	19.91	20.17	34,507,628	-0.06(-0.31%)
Nov 04, 2004	18.66	20.46	18.61	20.23	96,056,320	+1.58(+8.46%)
Nov 03, 2004	18.66	18.91	18.34	18.66	34,856,864	+0.53(+2.94%)
Nov 02, 2004	18.17	18.39	18.11	18.12	15,271,118	+0.01(+0.04%)

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.