Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.03	21.09	20.43	20.56	2,628,677	-0.14(-0.69%)
Jan 28, 2005	22.30	22.43	19.84	20.71	8,830,981	-1.49(-6.70%)
Jan 27, 2005	21.77	22.44	21.76	22.19	3,009,251	+0.38(+1.76%)
Jan 26, 2005	21.57	21.99	21.49	21.81	3,922,941	+0.36(+1.70%)
Jan 25, 2005	21.64	21.69	21.40	21.45	1,905,524	+0.34(+1.59%)
Jan 24, 2005	21.00	21.55	20.95	21.11	1,928,689	+0.10(+0.46%)
Jan 21, 2005	21.44	21.76	20.92	21.01	1,859,304	-0.35(-1.62%)
Jan 20, 2005	21.49	21.79	21.30	21.36	1,017,892	-0.16(-0.76%)
Jan 19, 2005	21.86	22.17	21.44	21.52	2,328,010	-0.30(-1.36%)
Jan 18, 2005	21.58	21.96	21.51	21.82	1,589,537	+0.21(+0.98%)
Jan 14, 2005	21.45	21.66	21.35	21.61	1,681,567	+0.16(+0.76%)
Jan 13, 2005	21.72	21.89	21.34	21.45	1,721,135	-0.49(-2.23%)
Jan 12, 2005	21.91	22.07	21.37	21.93	1,416,764	+0.06(+0.26%)
Jan 11, 2005	21.69	22.10	21.30	21.88	2,268,156	+0.06(+0.26%)
Jan 10, 2005	22.16	22.49	21.73	21.82	2,241,524	-0.26(-1.17%)
Jan 07, 2005	22.05	22.30	21.64	22.08	2,274,639	+0.21(+0.96%)
Jan 06, 2005	22.17	22.53	21.83	21.87	2,834,309	-0.14(-0.65%)
Jan 05, 2005	22.63	22.75	21.91	22.01	2,597,155	-0.77(-3.37%)
Jan 04, 2005	23.21	23.39	22.23	22.78	3,285,297	-0.33(-1.41%)
Jan 03, 2005	23.54	23.77	22.72	23.10	2,419,182	-0.35(-1.47%)
Dec 31, 2004	23.78	23.86	23.33	23.45	1,458,548	-0.35(-1.45%)
Dec 30, 2004	23.77	23.96	23.71	23.79	777,725	-0.13(-0.56%)
Dec 29, 2004	23.56	24.39	23.56	23.93	1,532,607	+0.24(+1.01%)
Dec 28, 2004	23.62	23.92	23.50	23.69	1,910,935	+0.08(+0.32%)
Dec 27, 2004	23.97	23.97	23.53	23.61	1,351,319	-0.35(-1.44%)
Dec 23, 2004	24.19	24.38	23.90	23.96	1,296,974	-0.34(-1.38%)
Dec 22, 2004	24.65	24.69	24.18	24.29	1,364,879	-0.27(-1.09%)
Dec 21, 2004	24.68	24.81	24.20	24.56	1,502,358	+0.49(+2.03%)
Dec 20, 2004	24.40	24.78	23.98	24.07	1,946,087	-0.34(-1.37%)
Dec 17, 2004	24.26	24.59	24.16	24.41	3,210,621	+0.31(+1.27%)
Dec 16, 2004	24.74	24.93	24.10	24.10	1,981,656	-0.65(-2.63%)
Dec 15, 2004	24.48	24.93	24.26	24.75	2,565,785	+0.46(+1.89%)
Dec 14, 2004	24.03	24.49	23.90	24.29	2,159,294	+0.25(+1.04%)
Dec 13, 2004	24.14	24.40	23.89	24.04	1,615,533	+0.04(+0.16%)
Dec 10, 2004	23.64	24.15	23.45	24.01	1,969,765	+0.05(+0.20%)
Dec 09, 2004	23.65	24.02	23.38	23.96	2,237,526	+0.01(+0.04%)
Dec 08, 2004	23.77	24.04	23.33	23.95	1,909,683	+0.31(+1.30%)
Dec 07, 2004	24.11	24.40	23.63	23.64	3,404,323	-0.41(-1.71%)
Dec 06, 2004	23.61	24.25	23.57	24.05	4,310,453	+0.47(+1.99%)
Dec 03, 2004	23.24	23.84	23.05	23.58	3,303,665	+0.34(+1.44%)
Dec 02, 2004	22.86	23.49	22.76	23.25	2,361,131	+0.25(+1.08%)
Dec 01, 2004	22.75	23.02	22.63	23.00	1,933,779	+0.36(+1.61%)
Nov 30, 2004	22.47	22.83	22.34	22.63	1,965,906	+0.16(+0.72%)
Nov 29, 2004	22.17	22.64	22.06	22.47	4,564,966	+0.19(+0.86%)
Nov 26, 2004	22.39	22.49	22.17	22.28	1,331,396	-0.32(-1.43%)
Nov 24, 2004	22.63	22.70	22.47	22.60	2,638,697	+0.14(+0.63%)
Nov 23, 2004	22.40	22.58	22.14	22.46	2,798,289	-0.25(-1.10%)
Nov 22, 2004	23.67	23.78	22.36	22.71	3,242,957	-0.84(-3.58%)
Nov 19, 2004	23.61	23.87	23.31	23.56	2,843,559	-0.31(-1.29%)
Nov 18, 2004	23.54	23.97	23.36	23.86	2,887,160	+0.21(+0.89%)
Nov 17, 2004	23.35	23.87	23.10	23.65	2,465,962	+0.43(+1.86%)
Nov 16, 2004	23.09	23.32	22.83	23.22	1,526,975	-0.02(-0.08%)
Nov 15, 2004	22.82	23.41	22.82	23.24	2,418,918	+0.33(+1.42%)
Nov 12, 2004	22.86	23.25	22.73	22.91	2,049,248	-0.09(-0.37%)
Nov 11, 2004	22.53	23.00	22.53	23.00	1,331,396	+0.57(+2.52%)
Nov 10, 2004	22.87	22.98	22.26	22.43	1,511,120	-0.03(-0.13%)
Nov 09, 2004	22.52	22.77	22.24	22.46	1,555,138	-0.11(-0.47%)
Nov 08, 2004	22.38	22.75	22.18	22.57	1,309,700	-0.02(-0.09%)
Nov 05, 2004	22.70	23.01	22.10	22.59	2,756,879	-0.04(-0.17%)
Nov 04, 2004	22.34	22.64	21.81	22.63	2,431,540	+0.24(+1.06%)
Nov 03, 2004	22.91	23.03	22.11	22.39	2,195,802	-0.32(-1.43%)
Nov 02, 2004	22.93	23.13	22.58	22.71	2,985,210	-0.30(-1.29%)

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.