Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.79	23.03	22.71	22.76	1,867,711	+0.13(+0.56%)
Jan 28, 2005	23.06	23.38	21.77	22.63	4,817,277	+0.43(+1.93%)
Jan 27, 2005	21.72	22.39	21.70	22.20	1,732,113	+0.38(+1.75%)
Jan 26, 2005	21.75	21.95	21.28	21.82	1,377,984	+0.14(+0.66%)
Jan 25, 2005	21.56	21.78	21.47	21.68	1,181,319	+0.18(+0.84%)
Jan 24, 2005	21.35	21.63	21.35	21.50	979,721	+0.15(+0.70%)
Jan 21, 2005	21.65	21.67	21.25	21.35	1,056,254	-0.19(-0.87%)
Jan 20, 2005	21.41	21.72	21.35	21.53	903,056	-0.01(-0.03%)
Jan 19, 2005	21.54	21.82	21.50	21.54	1,053,987	-0.15(-0.69%)
Jan 18, 2005	21.30	21.75	21.00	21.69	662,259	+0.22(+1.01%)
Jan 14, 2005	21.18	21.50	21.18	21.47	655,592	+0.27(+1.27%)
Jan 13, 2005	21.54	21.64	21.11	21.20	1,104,387	-0.34(-1.57%)
Jan 12, 2005	21.39	21.57	21.15	21.54	660,125	+0.23(+1.09%)
Jan 11, 2005	21.71	21.74	21.25	21.31	1,070,654	-0.40(-1.83%)
Jan 10, 2005	21.32	21.81	21.20	21.71	1,640,114	+0.44(+2.08%)
Jan 07, 2005	21.51	21.56	21.17	21.26	1,613,314	-0.22(-1.01%)
Jan 06, 2005	21.00	21.56	20.86	21.48	1,090,120	+0.41(+1.96%)
Jan 05, 2005	21.44	21.64	21.00	21.07	1,069,720	-0.44(-2.06%)
Jan 04, 2005	21.42	21.59	21.19	21.51	1,887,044	+0.10(+0.46%)
Jan 03, 2005	22.20	22.24	21.38	21.41	983,588	-0.66(-2.99%)
Dec 31, 2004	22.16	22.26	22.03	22.07	443,861	-0.11(-0.47%)
Dec 30, 2004	22.20	22.45	22.09	22.18	643,192	-0.07(-0.34%)
Dec 29, 2004	22.02	22.25	21.92	22.25	575,593	+0.34(+1.57%)
Dec 28, 2004	21.69	21.98	21.66	21.91	629,459	+0.15(+0.69%)
Dec 27, 2004	21.98	21.98	21.54	21.76	1,470,383	-0.28(-1.26%)
Dec 23, 2004	21.71	22.64	21.71	22.04	3,403,560	+1.60(+7.82%)
Dec 22, 2004	20.06	20.56	19.95	20.44	1,577,981	+0.50(+2.48%)
Dec 21, 2004	19.69	20.04	19.58	19.94	1,360,784	+0.22(+1.14%)
Dec 20, 2004	19.59	19.87	19.54	19.72	1,275,185	+0.13(+0.65%)
Dec 17, 2004	19.46	19.73	19.24	19.59	1,376,917	-0.06(-0.31%)
Dec 16, 2004	20.02	20.16	19.49	19.65	1,216,652	-0.35(-1.76%)
Dec 15, 2004	20.25	20.39	19.94	20.00	988,388	-0.34(-1.70%)
Dec 14, 2004	20.33	20.57	20.20	20.35	948,122	+0.13(+0.67%)
Dec 13, 2004	20.36	20.58	20.09	20.21	1,079,454	-0.08(-0.41%)
Dec 10, 2004	20.81	20.81	20.14	20.30	615,459	-0.09(-0.44%)
Dec 09, 2004	20.20	20.40	20.05	20.39	685,192	+0.17(+0.85%)
Dec 08, 2004	20.12	20.43	20.03	20.21	709,991	+0.22(+1.09%)
Dec 07, 2004	20.57	20.60	19.99	20.00	1,089,720	-0.61(-2.95%)
Dec 06, 2004	20.54	20.70	20.48	20.60	1,046,121	+0.11(+0.55%)
Dec 03, 2004	20.60	20.73	20.45	20.49	1,097,987	-0.16(-0.80%)
Dec 02, 2004	20.42	20.66	20.39	20.66	893,456	+0.06(+0.29%)
Dec 01, 2004	20.28	20.69	20.28	20.60	1,357,850	+0.32(+1.59%)
Nov 30, 2004	20.36	20.51	20.19	20.27	1,131,586	-0.15(-0.73%)
Nov 29, 2004	20.42	20.60	20.21	20.42	939,722	-0.02(-0.07%)
Nov 26, 2004	20.44	20.55	20.33	20.44	296,796	-0.30(-1.45%)
Nov 24, 2004	20.84	20.86	20.64	20.74	389,328	+0.00(+0.00%)
Nov 23, 2004	20.76	20.86	20.59	20.74	646,392	-0.07(-0.32%)
Nov 22, 2004	20.81	20.84	20.69	20.81	1,491,582	-0.05(-0.22%)
Nov 19, 2004	21.11	21.14	20.80	20.85	1,217,452	-0.20(-0.93%)
Nov 18, 2004	21.14	21.20	20.86	21.05	775,724	-0.03(-0.14%)
Nov 17, 2004	21.11	21.46	21.02	21.08	892,923	+0.03(+0.14%)
Nov 16, 2004	21.04	21.17	20.90	21.05	772,391	-0.11(-0.50%)
Nov 15, 2004	20.78	21.23	20.77	21.15	1,027,588	+0.32(+1.51%)
Nov 12, 2004	20.54	20.84	20.19	20.84	2,077,575	+0.30(+1.46%)
Nov 11, 2004	20.93	20.93	20.54	20.54	1,020,254	-0.29(-1.37%)
Nov 10, 2004	20.74	20.98	20.69	20.82	848,523	+0.14(+0.65%)
Nov 09, 2004	20.94	21.01	20.53	20.69	1,559,181	-0.23(-1.11%)
Nov 08, 2004	21.08	21.26	20.92	20.92	937,589	-0.29(-1.34%)
Nov 05, 2004	21.19	21.68	21.08	21.20	2,418,905	+0.58(+2.80%)
Nov 04, 2004	20.46	20.72	20.10	20.63	831,057	+0.15(+0.73%)
Nov 03, 2004	20.62	20.86	20.34	20.48	1,040,521	+0.04(+0.18%)
Nov 02, 2004	19.97	20.65	19.95	20.44	1,361,717	+0.41(+2.02%)

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.