Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.72	23.85	23.64	23.82	19,467,872	+0.24(+1.00%)
Jan 28, 2005	23.45	23.63	23.27	23.59	14,862,059	+0.21(+0.91%)
Jan 27, 2005	23.07	23.54	23.07	23.38	18,399,140	+0.29(+1.28%)
Jan 26, 2005	23.18	23.38	22.89	23.08	23,354,588	-0.17(-0.72%)
Jan 25, 2005	23.25	23.40	23.20	23.25	13,576,043	+0.05(+0.21%)
Jan 24, 2005	23.59	23.61	23.02	23.20	20,049,258	-0.22(-0.94%)
Jan 21, 2005	23.51	23.66	23.29	23.42	16,498,247	-0.13(-0.55%)
Jan 20, 2005	23.78	23.81	23.40	23.55	15,691,808	-0.17(-0.72%)
Jan 19, 2005	23.78	23.84	23.67	23.72	12,824,260	-0.15(-0.63%)
Jan 18, 2005	23.57	23.89	23.40	23.87	22,912,252	+0.23(+0.96%)
Jan 14, 2005	23.38	23.66	23.06	23.65	19,881,274	+0.39(+1.69%)
Jan 13, 2005	23.07	23.32	22.95	23.25	14,022,398	+0.25(+1.09%)
Jan 12, 2005	22.92	23.05	22.79	23.00	13,653,204	+0.01(+0.05%)
Jan 11, 2005	23.22	23.25	22.93	22.99	22,221,822	-0.22(-0.96%)
Jan 10, 2005	23.02	23.55	23.01	23.22	35,190,492	+0.30(+1.30%)
Jan 07, 2005	22.66	22.92	22.54	22.92	25,987,706	+0.33(+1.47%)
Jan 06, 2005	22.75	22.82	22.59	22.59	11,845,816	-0.16(-0.71%)
Jan 05, 2005	22.86	22.95	22.70	22.75	16,670,520	-0.04(-0.18%)
Jan 04, 2005	22.76	22.95	22.66	22.79	18,061,828	+0.16(+0.69%)
Jan 03, 2005	22.94	23.06	22.54	22.63	18,209,988	-0.18(-0.77%)
Dec 31, 2004	22.79	22.97	22.76	22.81	7,848,181	-0.01(-0.05%)
Dec 30, 2004	23.00	23.00	22.82	22.82	5,931,481	-0.18(-0.76%)
Dec 29, 2004	23.03	23.10	22.86	22.99	8,321,864	+0.01(+0.03%)
Dec 28, 2004	22.72	23.04	22.69	22.98	12,827,743	+0.27(+1.20%)
Dec 27, 2004	22.71	22.81	22.55	22.71	8,713,831	+0.01(+0.03%)
Dec 23, 2004	22.60	22.73	22.57	22.70	10,188,730	-0.06(-0.26%)
Dec 22, 2004	22.34	22.78	22.34	22.76	18,326,266	-0.02(-0.08%)
Dec 21, 2004	22.58	22.84	22.53	22.78	18,591,774	+0.29(+1.31%)
Dec 20, 2004	22.53	22.69	22.39	22.49	18,846,834	+0.10(+0.47%)
Dec 17, 2004	22.62	22.67	22.34	22.38	30,852,598	-0.35(-1.54%)
Dec 16, 2004	22.60	22.76	22.54	22.73	21,369,300	+0.04(+0.18%)
Dec 15, 2004	22.60	22.76	22.13	22.69	29,226,860	+0.01(+0.05%)
Dec 14, 2004	22.39	22.69	22.31	22.68	26,386,372	+0.34(+1.54%)
Dec 13, 2004	22.17	22.39	22.10	22.34	18,042,002	+0.27(+1.20%)
Dec 10, 2004	22.21	22.44	21.82	22.07	22,209,766	+0.11(+0.49%)
Dec 09, 2004	21.61	21.97	21.48	21.97	16,057,251	+0.31(+1.41%)
Dec 08, 2004	21.67	21.68	21.46	21.66	11,754,723	+0.11(+0.50%)
Dec 07, 2004	21.65	21.82	21.48	21.55	16,129,857	-0.08(-0.36%)
Dec 06, 2004	21.65	21.87	21.62	21.63	11,611,922	-0.13(-0.60%)
Dec 03, 2004	21.59	21.95	21.57	21.76	13,812,885	+0.11(+0.52%)
Dec 02, 2004	21.55	21.72	21.42	21.65	12,354,060	+0.34(+1.59%)
Dec 01, 2004	21.54	21.63	21.09	21.31	23,609,648	-0.15(-0.70%)
Nov 30, 2004	21.65	21.67	21.36	21.46	14,684,696	-0.15(-0.69%)
Nov 29, 2004	21.72	21.81	21.26	21.61	15,626,703	-0.11(-0.52%)
Nov 26, 2004	21.35	21.72	21.35	21.72	5,987,744	+0.31(+1.45%)
Nov 24, 2004	21.20	21.57	21.19	21.41	13,993,999	+0.06(+0.30%)
Nov 23, 2004	21.50	21.58	21.09	21.35	22,593,964	-0.21(-0.97%)
Nov 22, 2004	21.65	21.71	21.41	21.55	21,016,718	-0.11(-0.52%)
Nov 19, 2004	21.76	21.91	21.33	21.67	26,208,204	-0.24(-1.11%)
Nov 18, 2004	21.76	22.25	21.61	21.91	64,203,552	+0.48(+2.23%)
Nov 17, 2004	20.43	21.46	20.40	21.43	54,086,088	+1.13(+5.57%)
Nov 16, 2004	20.17	20.42	20.14	20.30	13,067,799	+0.03(+0.17%)
Nov 15, 2004	20.36	20.45	20.17	20.27	15,756,644	-0.16(-0.80%)
Nov 12, 2004	20.37	20.48	20.28	20.43	14,640,222	+0.07(+0.35%)
Nov 11, 2004	20.27	20.44	20.16	20.36	14,808,475	+0.20(+1.00%)
Nov 10, 2004	20.20	20.51	20.06	20.16	30,398,742	+0.04(+0.20%)
Nov 09, 2004	20.21	20.44	20.12	20.12	20,204,116	-0.19(-0.96%)
Nov 08, 2004	20.29	20.51	20.21	20.31	30,045,086	+0.13(+0.67%)
Nov 05, 2004	20.34	20.43	19.92	20.18	34,494,436	-0.06(-0.31%)
Nov 04, 2004	18.66	20.47	18.61	20.24	96,019,592	+1.58(+8.46%)
Nov 03, 2004	18.66	18.92	18.35	18.66	34,843,536	+0.53(+2.94%)
Nov 02, 2004	18.18	18.40	18.12	18.13	15,265,279	+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.