Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.11	20.40	20.09	20.40	1,466,016	+0.36(+1.82%)
Jan 28, 2005	19.78	20.04	19.61	20.03	1,801,205	+0.23(+1.17%)
Jan 27, 2005	19.83	19.85	19.51	19.80	2,421,569	-0.07(-0.34%)
Jan 26, 2005	19.78	19.91	19.72	19.87	1,446,273	-0.01(-0.05%)
Jan 25, 2005	19.66	20.15	19.66	19.88	1,375,857	-0.22(-1.09%)
Jan 24, 2005	20.33	20.40	20.09	20.09	1,330,887	-0.19(-0.94%)
Jan 21, 2005	20.18	20.50	20.14	20.29	1,517,566	+0.04(+0.20%)
Jan 20, 2005	20.60	20.63	20.20	20.24	1,462,506	-0.37(-1.81%)
Jan 19, 2005	20.61	20.76	20.59	20.62	1,044,835	-0.08(-0.40%)
Jan 18, 2005	20.42	20.71	20.29	20.70	1,038,912	+0.07(+0.35%)
Jan 14, 2005	20.49	20.69	20.41	20.63	854,426	+0.25(+1.23%)
Jan 13, 2005	20.50	20.61	20.30	20.38	1,259,374	-0.25(-1.19%)
Jan 12, 2005	20.62	20.67	20.35	20.62	1,404,155	+0.03(+0.15%)
Jan 11, 2005	20.36	20.63	20.24	20.59	1,323,648	+0.24(+1.16%)
Jan 10, 2005	20.33	20.78	20.29	20.35	1,589,299	-0.00(-0.02%)
Jan 07, 2005	20.20	20.46	20.18	20.36	1,253,012	+0.16(+0.81%)
Jan 06, 2005	20.19	20.24	20.00	20.19	1,088,927	+0.08(+0.41%)
Jan 05, 2005	20.46	20.50	20.09	20.11	2,187,946	-0.35(-1.72%)
Jan 04, 2005	20.87	20.96	20.46	20.46	1,578,989	-0.41(-1.99%)
Jan 03, 2005	21.12	21.12	20.75	20.88	1,860,434	-0.22(-1.04%)
Dec 31, 2004	21.13	21.22	20.97	21.10	982,974	-0.12(-0.58%)
Dec 30, 2004	21.36	21.37	21.14	21.22	1,071,378	-0.14(-0.66%)
Dec 29, 2004	21.36	21.39	21.29	21.36	816,476	-0.01(-0.04%)
Dec 28, 2004	20.90	21.41	20.86	21.37	1,655,108	+0.51(+2.45%)
Dec 27, 2004	20.83	20.96	20.81	20.86	875,924	+0.01(+0.04%)
Dec 23, 2004	20.79	20.87	20.64	20.85	727,633	+0.10(+0.46%)
Dec 22, 2004	20.78	21.02	20.68	20.76	1,265,516	-0.05(-0.24%)
Dec 21, 2004	20.71	20.84	20.57	20.81	1,084,979	+0.10(+0.51%)
Dec 20, 2004	20.72	20.79	20.62	20.70	1,029,918	-0.02(-0.09%)
Dec 17, 2004	20.33	20.75	20.33	20.72	2,558,234	+0.22(+1.07%)
Dec 16, 2004	20.45	20.62	20.35	20.50	811,430	-0.11(-0.55%)
Dec 15, 2004	20.63	20.66	20.40	20.61	1,549,374	+0.02(+0.09%)
Dec 14, 2004	20.51	20.65	20.42	20.60	1,766,326	+0.00(+0.02%)
Dec 13, 2004	20.51	20.62	20.40	20.59	1,716,092	+0.27(+1.32%)
Dec 10, 2004	20.86	20.86	20.28	20.32	1,324,306	-0.17(-0.82%)
Dec 09, 2004	20.51	20.63	20.38	20.49	1,596,538	-0.02(-0.11%)
Dec 08, 2004	20.44	20.53	20.22	20.51	1,185,448	+0.07(+0.36%)
Dec 07, 2004	20.74	20.74	20.44	20.44	1,005,788	-0.23(-1.12%)
Dec 06, 2004	20.43	20.81	20.34	20.67	1,347,558	+0.24(+1.16%)
Dec 03, 2004	20.47	20.59	20.37	20.44	1,136,091	-0.08(-0.40%)
Dec 02, 2004	20.19	20.66	20.17	20.52	1,330,229	+0.18(+0.87%)
Dec 01, 2004	20.01	20.44	19.96	20.34	1,557,271	+0.39(+1.94%)
Nov 30, 2004	19.99	20.12	19.86	19.95	1,227,785	+0.00(+0.00%)
Nov 29, 2004	20.04	20.32	19.92	19.95	1,638,656	-0.01(-0.05%)
Nov 26, 2004	20.01	20.04	19.91	19.96	621,022	-0.05(-0.23%)
Nov 24, 2004	19.83	20.05	19.75	20.01	1,718,724	+0.18(+0.92%)
Nov 23, 2004	19.73	19.88	19.62	19.83	1,670,683	+0.19(+0.95%)
Nov 22, 2004	19.65	19.82	19.62	19.64	1,448,247	-0.12(-0.62%)
Nov 19, 2004	19.95	19.99	19.65	19.76	954,237	-0.10(-0.53%)
Nov 18, 2004	19.90	20.07	19.74	19.87	1,761,281	-0.01(-0.05%)
Nov 17, 2004	20.01	20.12	19.79	19.88	1,399,109	-0.24(-1.18%)
Nov 16, 2004	20.29	20.35	19.98	20.11	1,166,802	-0.18(-0.88%)
Nov 15, 2004	20.22	20.35	20.01	20.29	1,211,772	+0.07(+0.36%)
Nov 12, 2004	20.39	20.41	20.08	20.22	2,082,650	-0.25(-1.23%)
Nov 11, 2004	20.51	20.56	20.29	20.47	1,063,920	+0.07(+0.34%)
Nov 10, 2004	20.51	20.60	20.31	20.40	1,212,649	-0.09(-0.42%)
Nov 09, 2004	20.29	20.68	20.29	20.49	1,246,431	+0.17(+0.85%)
Nov 08, 2004	20.49	20.53	20.27	20.31	993,284	-0.18(-0.87%)
Nov 05, 2004	20.45	20.56	20.31	20.49	866,710	+0.11(+0.56%)
Nov 04, 2004	20.24	20.42	20.02	20.38	1,081,030	+0.26(+1.27%)
Nov 03, 2004	20.09	20.24	19.91	20.12	1,143,549	+0.21(+1.03%)
Nov 02, 2004	19.94	20.15	19.85	19.92	1,412,052	+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.