Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.29	20.50	20.23	20.48	3,221,468	+0.44(+2.20%)
Jan 28, 2005	20.24	20.26	19.81	20.04	3,176,275	-0.14(-0.70%)
Jan 27, 2005	20.13	20.36	20.05	20.18	3,304,677	-0.14(-0.69%)
Jan 26, 2005	20.35	20.43	20.25	20.32	3,147,233	-0.02(-0.12%)
Jan 25, 2005	20.43	20.53	20.29	20.35	4,249,989	+0.13(+0.67%)
Jan 24, 2005	20.18	20.50	20.10	20.21	4,048,168	+0.28(+1.38%)
Jan 21, 2005	19.62	20.23	19.55	19.94	6,707,898	+0.51(+2.62%)
Jan 20, 2005	19.31	19.52	19.31	19.43	2,601,974	-0.02(-0.09%)
Jan 19, 2005	19.37	19.56	19.37	19.45	1,711,318	-0.13(-0.69%)
Jan 18, 2005	19.44	19.60	19.08	19.58	3,314,303	+0.16(+0.82%)
Jan 14, 2005	19.38	19.47	19.18	19.42	3,204,011	+0.01(+0.06%)
Jan 13, 2005	19.55	19.63	19.36	19.41	1,830,910	-0.26(-1.34%)
Jan 12, 2005	19.81	19.82	19.62	19.67	2,378,780	-0.14(-0.71%)
Jan 11, 2005	19.80	19.88	19.63	19.82	2,149,223	+0.02(+0.09%)
Jan 10, 2005	19.84	19.91	19.67	19.80	2,360,506	-0.09(-0.46%)
Jan 07, 2005	20.12	20.16	19.88	19.89	2,522,192	-0.20(-1.01%)
Jan 06, 2005	20.20	20.34	20.06	20.09	2,555,801	-0.18(-0.91%)
Jan 05, 2005	20.49	20.51	20.26	20.28	1,701,529	-0.13(-0.66%)
Jan 04, 2005	20.45	20.53	20.21	20.41	2,734,455	-0.09(-0.42%)
Jan 03, 2005	20.77	20.85	20.43	20.50	2,346,802	-0.28(-1.36%)
Dec 31, 2004	20.71	20.88	20.64	20.78	1,362,169	+0.05(+0.24%)
Dec 30, 2004	20.75	20.83	20.69	20.73	1,070,124	-0.08(-0.38%)
Dec 29, 2004	20.89	20.89	20.78	20.81	833,388	-0.03(-0.15%)
Dec 28, 2004	20.87	20.96	20.72	20.84	817,889	+0.12(+0.59%)
Dec 27, 2004	20.80	20.90	20.68	20.72	762,906	-0.09(-0.41%)
Dec 23, 2004	20.91	20.91	20.66	20.80	1,088,887	-0.04(-0.18%)
Dec 22, 2004	20.84	20.99	20.77	20.84	1,621,094	-0.08(-0.38%)
Dec 21, 2004	20.72	20.92	20.65	20.92	2,295,898	+0.38(+1.85%)
Dec 20, 2004	20.62	20.81	20.53	20.54	2,861,551	+0.15(+0.72%)
Dec 17, 2004	20.12	20.39	20.10	20.39	2,801,348	+0.11(+0.54%)
Dec 16, 2004	20.40	20.40	20.15	20.28	1,760,754	-0.08(-0.39%)
Dec 15, 2004	20.49	20.49	20.26	20.36	1,580,795	-0.04(-0.18%)
Dec 14, 2004	20.53	20.54	20.29	20.40	1,869,903	-0.01(-0.03%)
Dec 13, 2004	20.40	20.48	20.23	20.40	1,470,666	+0.19(+0.94%)
Dec 10, 2004	20.50	20.50	20.04	20.21	1,526,628	+0.07(+0.33%)
Dec 09, 2004	20.26	20.29	20.02	20.15	1,485,677	-0.09(-0.45%)
Dec 08, 2004	20.29	20.34	20.14	20.24	1,662,046	+0.09(+0.46%)
Dec 07, 2004	20.62	20.64	20.13	20.15	1,818,673	-0.39(-1.91%)
Dec 06, 2004	20.54	20.61	20.47	20.54	1,299,518	-0.01(-0.06%)
Dec 03, 2004	20.72	20.72	20.36	20.55	2,540,465	-0.17(-0.80%)
Dec 02, 2004	20.77	20.81	20.64	20.72	1,260,525	-0.08(-0.38%)
Dec 01, 2004	20.55	20.80	20.46	20.80	1,670,040	+0.39(+1.92%)
Nov 30, 2004	20.42	20.47	20.21	20.40	2,065,688	+0.01(+0.06%)
Nov 29, 2004	20.36	20.50	20.23	20.39	1,772,827	+0.04(+0.18%)
Nov 26, 2004	20.28	20.48	20.28	20.36	601,873	-0.21(-1.01%)
Nov 24, 2004	20.56	20.67	20.48	20.56	1,318,281	+0.01(+0.06%)
Nov 23, 2004	20.67	20.69	20.37	20.55	1,362,332	-0.07(-0.36%)
Nov 22, 2004	20.47	20.62	20.29	20.62	1,630,720	+0.28(+1.36%)
Nov 19, 2004	20.63	20.63	20.19	20.35	1,707,566	-0.28(-1.37%)
Nov 18, 2004	20.91	20.93	20.56	20.63	1,566,601	-0.21(-1.00%)
Nov 17, 2004	20.89	20.96	20.76	20.84	1,131,633	+0.06(+0.27%)
Nov 16, 2004	21.00	21.02	20.75	20.78	902,239	-0.21(-0.99%)
Nov 15, 2004	20.96	21.04	20.86	20.99	1,302,292	+0.01(+0.03%)
Nov 12, 2004	20.81	20.99	20.66	20.99	1,240,130	+0.25(+1.21%)
Nov 11, 2004	20.70	20.74	20.55	20.74	1,170,137	+0.13(+0.65%)
Nov 10, 2004	20.69	20.70	20.57	20.60	1,146,317	+0.03(+0.15%)
Nov 09, 2004	20.64	20.73	20.54	20.57	1,279,287	-0.02(-0.12%)
Nov 08, 2004	20.35	20.69	20.35	20.59	3,240,231	-0.17(-0.80%)
Nov 05, 2004	21.15	21.15	20.69	20.76	2,921,918	-0.36(-1.71%)
Nov 04, 2004	20.66	21.14	20.55	21.12	2,370,133	+0.47(+2.26%)
Nov 03, 2004	20.75	20.75	20.53	20.66	1,355,154	+0.19(+0.93%)
Nov 02, 2004	20.41	20.70	20.32	20.47	2,393,137	+0.00(+0.00%)

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.