Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.16	20.45	20.14	20.45	1,462,130	+0.37(+1.82%)
Jan 28, 2005	19.84	20.10	19.66	20.08	1,796,432	+0.23(+1.17%)
Jan 27, 2005	19.89	19.90	19.56	19.85	2,415,152	-0.07(-0.34%)
Jan 26, 2005	19.84	19.96	19.77	19.92	1,442,440	-0.01(-0.05%)
Jan 25, 2005	19.71	20.20	19.71	19.93	1,372,210	-0.22(-1.09%)
Jan 24, 2005	20.39	20.45	20.15	20.15	1,327,360	-0.19(-0.94%)
Jan 21, 2005	20.23	20.55	20.20	20.34	1,513,544	+0.04(+0.20%)
Jan 20, 2005	20.65	20.68	20.25	20.30	1,458,630	-0.37(-1.81%)
Jan 19, 2005	20.66	20.82	20.64	20.67	1,042,066	-0.08(-0.40%)
Jan 18, 2005	20.48	20.77	20.34	20.76	1,036,159	+0.07(+0.35%)
Jan 14, 2005	20.55	20.74	20.46	20.68	852,162	+0.25(+1.23%)
Jan 13, 2005	20.56	20.66	20.36	20.43	1,256,036	-0.25(-1.19%)
Jan 12, 2005	20.68	20.72	20.40	20.68	1,400,433	+0.03(+0.15%)
Jan 11, 2005	20.41	20.68	20.29	20.65	1,320,140	+0.24(+1.16%)
Jan 10, 2005	20.39	20.84	20.35	20.41	1,585,087	-0.00(-0.02%)
Jan 07, 2005	20.26	20.52	20.23	20.41	1,249,691	+0.16(+0.81%)
Jan 06, 2005	20.25	20.30	20.06	20.25	1,086,041	+0.08(+0.41%)
Jan 05, 2005	20.52	20.55	20.14	20.17	2,182,147	-0.35(-1.72%)
Jan 04, 2005	20.93	21.01	20.51	20.52	1,574,804	-0.42(-1.99%)
Jan 03, 2005	21.18	21.18	20.80	20.93	1,855,503	-0.22(-1.04%)
Dec 31, 2004	21.19	21.28	21.02	21.15	980,369	-0.12(-0.58%)
Dec 30, 2004	21.41	21.42	21.19	21.28	1,068,539	-0.14(-0.66%)
Dec 29, 2004	21.41	21.45	21.35	21.42	814,312	-0.01(-0.04%)
Dec 28, 2004	20.96	21.47	20.92	21.43	1,650,722	+0.51(+2.45%)
Dec 27, 2004	20.89	21.02	20.87	20.92	873,602	+0.01(+0.04%)
Dec 23, 2004	20.84	20.92	20.69	20.91	725,705	+0.10(+0.46%)
Dec 22, 2004	20.83	21.08	20.73	20.81	1,262,162	-0.05(-0.24%)
Dec 21, 2004	20.76	20.89	20.63	20.86	1,082,103	+0.11(+0.51%)
Dec 20, 2004	20.78	20.84	20.67	20.76	1,027,188	-0.02(-0.09%)
Dec 17, 2004	20.39	20.81	20.39	20.77	2,551,454	+0.22(+1.07%)
Dec 16, 2004	20.50	20.67	20.41	20.55	809,280	-0.11(-0.55%)
Dec 15, 2004	20.68	20.71	20.46	20.67	1,545,268	+0.02(+0.09%)
Dec 14, 2004	20.57	20.71	20.48	20.65	1,761,645	+0.00(+0.02%)
Dec 13, 2004	20.57	20.67	20.45	20.65	1,711,544	+0.27(+1.32%)
Dec 10, 2004	20.92	20.92	20.33	20.38	1,320,796	-0.17(-0.82%)
Dec 09, 2004	20.57	20.68	20.43	20.55	1,592,307	-0.02(-0.11%)
Dec 08, 2004	20.50	20.59	20.27	20.57	1,182,306	+0.07(+0.36%)
Dec 07, 2004	20.79	20.79	20.50	20.50	1,003,122	-0.23(-1.12%)
Dec 06, 2004	20.49	20.87	20.39	20.73	1,343,987	+0.24(+1.16%)
Dec 03, 2004	20.52	20.65	20.43	20.49	1,133,080	-0.08(-0.40%)
Dec 02, 2004	20.25	20.72	20.22	20.57	1,326,703	+0.18(+0.87%)
Dec 01, 2004	20.06	20.50	20.02	20.39	1,553,144	+0.39(+1.94%)
Nov 30, 2004	20.05	20.17	19.91	20.01	1,224,531	+0.00(+0.00%)
Nov 29, 2004	20.09	20.38	19.97	20.01	1,634,313	-0.01(-0.05%)
Nov 26, 2004	20.06	20.10	19.96	20.02	619,376	-0.05(-0.23%)
Nov 24, 2004	19.88	20.10	19.80	20.06	1,714,169	+0.18(+0.92%)
Nov 23, 2004	19.79	19.93	19.67	19.88	1,666,255	+0.19(+0.95%)
Nov 22, 2004	19.70	19.87	19.67	19.69	1,444,409	-0.12(-0.62%)
Nov 19, 2004	20.00	20.04	19.70	19.81	951,708	-0.11(-0.53%)
Nov 18, 2004	19.95	20.12	19.79	19.92	1,756,613	-0.01(-0.05%)
Nov 17, 2004	20.06	20.17	19.85	19.93	1,395,401	-0.24(-1.18%)
Nov 16, 2004	20.34	20.41	20.04	20.17	1,163,709	-0.18(-0.88%)
Nov 15, 2004	20.28	20.41	20.06	20.34	1,208,560	+0.07(+0.36%)
Nov 12, 2004	20.44	20.47	20.13	20.27	2,077,131	-0.25(-1.22%)
Nov 11, 2004	20.57	20.61	20.34	20.52	1,061,100	+0.07(+0.34%)
Nov 10, 2004	20.57	20.66	20.36	20.45	1,209,435	-0.09(-0.42%)
Nov 09, 2004	20.34	20.74	20.34	20.54	1,243,128	+0.17(+0.85%)
Nov 08, 2004	20.55	20.59	20.32	20.37	990,652	-0.18(-0.87%)
Nov 05, 2004	20.50	20.61	20.37	20.55	864,413	+0.11(+0.56%)
Nov 04, 2004	20.29	20.47	20.07	20.43	1,078,165	+0.26(+1.27%)
Nov 03, 2004	20.15	20.29	19.96	20.18	1,140,518	+0.21(+1.03%)
Nov 02, 2004	20.00	20.20	19.91	19.97	1,408,310	+0.04(+0.18%)

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.