Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.37	22.84	22.22	22.80	882,932	+0.53(+2.39%)
Jan 28, 2005	22.19	22.46	22.12	22.27	815,303	+0.08(+0.36%)
Jan 27, 2005	22.12	22.19	22.00	22.19	733,350	+0.06(+0.29%)
Jan 26, 2005	21.63	22.24	21.61	22.12	1,177,399	+0.49(+2.26%)
Jan 25, 2005	21.55	21.72	21.51	21.63	527,646	+0.18(+0.85%)
Jan 24, 2005	21.48	21.76	21.34	21.45	680,985	-0.09(-0.42%)
Jan 21, 2005	21.77	22.02	21.52	21.54	396,380	-0.25(-1.13%)
Jan 20, 2005	22.10	22.10	21.55	21.79	1,518,831	-0.31(-1.41%)
Jan 19, 2005	22.28	22.46	22.06	22.10	509,799	-0.27(-1.20%)
Jan 18, 2005	22.27	22.47	22.00	22.37	592,926	+0.01(+0.06%)
Jan 14, 2005	21.85	22.42	21.76	22.35	868,373	+0.50(+2.30%)
Jan 13, 2005	21.70	22.16	21.66	21.85	710,807	+0.10(+0.47%)
Jan 12, 2005	21.64	21.76	21.45	21.75	779,845	+0.22(+1.01%)
Jan 11, 2005	21.82	21.86	21.40	21.53	1,138,654	-0.29(-1.33%)
Jan 10, 2005	21.51	22.03	21.51	21.82	888,568	+0.18(+0.85%)
Jan 07, 2005	21.80	21.89	21.59	21.64	1,236,340	-0.11(-0.51%)
Jan 06, 2005	21.72	21.89	21.48	21.75	1,500,750	+0.10(+0.45%)
Jan 05, 2005	22.31	22.31	21.65	21.65	1,318,058	-0.60(-2.68%)
Jan 04, 2005	22.68	22.70	22.14	22.25	1,052,709	-0.34(-1.53%)
Jan 03, 2005	23.21	23.21	22.53	22.59	1,393,436	-0.62(-2.68%)
Dec 31, 2004	23.19	23.50	23.08	23.21	461,191	+0.10(+0.42%)
Dec 30, 2004	23.12	23.26	23.06	23.12	618,287	-0.06(-0.28%)
Dec 29, 2004	22.91	23.20	22.80	23.18	656,328	+0.36(+1.57%)
Dec 28, 2004	22.38	22.84	22.38	22.82	818,121	+0.41(+1.84%)
Dec 27, 2004	22.70	22.72	22.00	22.41	1,452,846	-0.29(-1.26%)
Dec 23, 2004	22.74	22.74	22.58	22.69	1,206,987	-0.04(-0.17%)
Dec 22, 2004	22.62	22.83	22.62	22.73	941,638	+0.01(+0.04%)
Dec 21, 2004	22.59	22.89	22.59	22.72	886,220	+0.15(+0.66%)
Dec 20, 2004	22.51	22.89	22.41	22.57	895,612	-0.05(-0.23%)
Dec 17, 2004	22.46	22.83	22.40	22.63	1,440,635	-0.03(-0.15%)
Dec 16, 2004	22.95	22.95	22.61	22.66	1,135,366	-0.33(-1.43%)
Dec 15, 2004	22.91	23.25	22.91	22.99	1,688,843	-0.10(-0.42%)
Dec 14, 2004	22.90	23.15	22.89	23.09	967,703	+0.18(+0.80%)
Dec 13, 2004	22.83	22.98	22.78	22.90	1,193,837	+0.13(+0.58%)
Dec 10, 2004	22.95	23.06	22.51	22.77	1,580,824	-0.34(-1.47%)
Dec 09, 2004	23.22	23.25	22.81	23.11	1,585,990	-0.11(-0.50%)
Dec 08, 2004	21.95	23.32	21.92	23.23	5,115,137	+1.17(+5.29%)
Dec 07, 2004	22.24	22.34	22.04	22.06	798,161	-0.09(-0.40%)
Dec 06, 2004	22.15	22.24	22.02	22.15	735,463	-0.07(-0.31%)
Dec 03, 2004	22.08	22.28	22.06	22.22	893,029	-0.04(-0.17%)
Dec 02, 2004	22.31	22.34	22.14	22.26	974,278	+0.03(+0.11%)
Dec 01, 2004	21.97	22.31	21.89	22.23	1,794,043	+0.13(+0.58%)
Nov 30, 2004	22.19	22.25	22.03	22.10	1,273,207	-0.11(-0.48%)
Nov 29, 2004	22.38	22.40	22.07	22.21	1,590,217	-0.17(-0.74%)
Nov 26, 2004	21.95	22.38	21.93	22.37	835,967	+0.23(+1.04%)
Nov 24, 2004	21.42	22.38	21.42	22.14	3,194,994	+0.06(+0.29%)
Nov 23, 2004	20.63	22.71	20.46	22.08	7,738,104	+1.42(+6.88%)
Nov 22, 2004	19.91	20.74	19.83	20.66	2,502,268	+0.64(+3.21%)
Nov 19, 2004	19.95	20.02	19.69	20.02	1,648,453	+0.13(+0.64%)
Nov 18, 2004	19.95	19.97	19.52	19.89	1,472,806	+0.04(+0.21%)
Nov 17, 2004	20.06	20.31	19.80	19.84	1,480,555	-0.15(-0.75%)
Nov 16, 2004	20.16	20.16	19.87	19.99	790,882	-0.14(-0.72%)
Nov 15, 2004	20.08	20.37	19.95	20.14	1,569,553	-0.02(-0.08%)
Nov 12, 2004	19.12	20.27	19.12	20.16	2,523,637	+0.91(+4.74%)
Nov 11, 2004	19.16	19.26	19.02	19.24	692,961	+0.01(+0.07%)
Nov 10, 2004	19.15	19.32	19.06	19.23	1,193,602	+0.09(+0.44%)
Nov 09, 2004	19.10	19.23	18.93	19.15	999,639	+0.12(+0.63%)
Nov 08, 2004	19.04	19.33	18.90	19.03	1,361,970	-0.01(-0.05%)
Nov 05, 2004	19.01	19.18	18.88	19.04	1,616,283	+0.02(+0.09%)
Nov 04, 2004	19.39	19.39	18.92	19.02	2,164,358	-0.37(-1.93%)
Nov 03, 2004	19.44	19.65	19.27	19.39	1,167,302	+0.12(+0.64%)
Nov 02, 2004	19.28	19.54	19.19	19.27	1,103,665	-0.25(-1.27%)

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.