Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.27	20.48	20.21	20.46	3,224,432	+0.44(+2.20%)
Jan 28, 2005	20.23	20.24	19.79	20.02	3,179,197	-0.14(-0.70%)
Jan 27, 2005	20.12	20.34	20.04	20.16	3,307,717	-0.14(-0.69%)
Jan 26, 2005	20.33	20.41	20.23	20.31	3,150,129	-0.02(-0.12%)
Jan 25, 2005	20.42	20.51	20.27	20.33	4,253,899	+0.13(+0.67%)
Jan 24, 2005	20.16	20.48	20.09	20.20	4,051,893	+0.28(+1.38%)
Jan 21, 2005	19.60	20.21	19.53	19.92	6,714,071	+0.51(+2.62%)
Jan 20, 2005	19.29	19.50	19.29	19.41	2,604,368	-0.02(-0.09%)
Jan 19, 2005	19.35	19.54	19.35	19.43	1,712,893	-0.13(-0.69%)
Jan 18, 2005	19.42	19.58	19.06	19.56	3,317,352	+0.16(+0.82%)
Jan 14, 2005	19.36	19.45	19.17	19.41	3,206,959	+0.01(+0.06%)
Jan 13, 2005	19.53	19.61	19.34	19.39	1,832,594	-0.26(-1.34%)
Jan 12, 2005	19.79	19.80	19.60	19.66	2,380,968	-0.14(-0.71%)
Jan 11, 2005	19.78	19.86	19.61	19.80	2,151,200	+0.02(+0.09%)
Jan 10, 2005	19.82	19.90	19.66	19.78	2,362,678	-0.09(-0.46%)
Jan 07, 2005	20.10	20.14	19.86	19.87	2,524,512	-0.20(-1.01%)
Jan 06, 2005	20.18	20.32	20.04	20.07	2,558,153	-0.18(-0.91%)
Jan 05, 2005	20.47	20.50	20.24	20.26	1,703,094	-0.13(-0.66%)
Jan 04, 2005	20.43	20.51	20.19	20.39	2,736,971	-0.09(-0.42%)
Jan 03, 2005	20.75	20.83	20.42	20.48	2,348,961	-0.28(-1.36%)
Dec 31, 2004	20.69	20.86	20.62	20.76	1,363,423	+0.05(+0.24%)
Dec 30, 2004	20.73	20.81	20.67	20.71	1,071,109	-0.08(-0.38%)
Dec 29, 2004	20.88	20.88	20.76	20.79	834,155	-0.03(-0.15%)
Dec 28, 2004	20.85	20.94	20.70	20.82	818,641	+0.12(+0.59%)
Dec 27, 2004	20.78	20.88	20.66	20.70	763,608	-0.09(-0.41%)
Dec 23, 2004	20.89	20.89	20.64	20.78	1,089,889	-0.04(-0.18%)
Dec 22, 2004	20.82	20.97	20.75	20.82	1,622,586	-0.08(-0.38%)
Dec 21, 2004	20.70	20.90	20.63	20.90	2,298,010	+0.38(+1.85%)
Dec 20, 2004	20.61	20.80	20.51	20.52	2,864,184	+0.15(+0.72%)
Dec 17, 2004	20.10	20.37	20.08	20.37	2,803,925	+0.11(+0.54%)
Dec 16, 2004	20.38	20.38	20.13	20.26	1,762,374	-0.08(-0.39%)
Dec 15, 2004	20.47	20.47	20.24	20.34	1,582,250	-0.04(-0.18%)
Dec 14, 2004	20.51	20.52	20.27	20.38	1,871,624	-0.01(-0.03%)
Dec 13, 2004	20.38	20.46	20.21	20.39	1,472,020	+0.19(+0.94%)
Dec 10, 2004	20.48	20.48	20.02	20.20	1,528,033	+0.07(+0.33%)
Dec 09, 2004	20.24	20.27	20.00	20.13	1,487,044	-0.09(-0.45%)
Dec 08, 2004	20.28	20.32	20.12	20.22	1,663,575	+0.09(+0.46%)
Dec 07, 2004	20.61	20.62	20.11	20.13	1,820,347	-0.39(-1.91%)
Dec 06, 2004	20.52	20.59	20.45	20.52	1,300,714	-0.01(-0.06%)
Dec 03, 2004	20.70	20.70	20.34	20.53	2,542,802	-0.17(-0.80%)
Dec 02, 2004	20.75	20.80	20.62	20.70	1,261,684	-0.08(-0.38%)
Dec 01, 2004	20.53	20.78	20.44	20.78	1,671,577	+0.39(+1.92%)
Nov 30, 2004	20.40	20.45	20.19	20.39	2,067,588	+0.01(+0.06%)
Nov 29, 2004	20.34	20.48	20.21	20.37	1,774,458	+0.04(+0.18%)
Nov 26, 2004	20.26	20.46	20.26	20.34	602,427	-0.21(-1.01%)
Nov 24, 2004	20.54	20.65	20.46	20.54	1,319,494	+0.01(+0.06%)
Nov 23, 2004	20.65	20.67	20.35	20.53	1,363,586	-0.07(-0.36%)
Nov 22, 2004	20.45	20.61	20.27	20.61	1,632,221	+0.28(+1.36%)
Nov 19, 2004	20.61	20.61	20.17	20.33	1,709,137	-0.28(-1.37%)
Nov 18, 2004	20.89	20.91	20.54	20.61	1,568,042	-0.21(-1.00%)
Nov 17, 2004	20.87	20.94	20.74	20.82	1,132,674	+0.06(+0.27%)
Nov 16, 2004	20.98	21.00	20.73	20.77	903,069	-0.21(-0.99%)
Nov 15, 2004	20.94	21.02	20.84	20.97	1,303,490	+0.01(+0.03%)
Nov 12, 2004	20.80	20.97	20.64	20.97	1,241,271	+0.25(+1.21%)
Nov 11, 2004	20.68	20.72	20.53	20.72	1,171,214	+0.13(+0.65%)
Nov 10, 2004	20.67	20.68	20.55	20.58	1,147,372	+0.03(+0.15%)
Nov 09, 2004	20.62	20.71	20.52	20.55	1,280,464	-0.02(-0.12%)
Nov 08, 2004	20.33	20.67	20.33	20.58	3,243,212	-0.17(-0.80%)
Nov 05, 2004	21.13	21.13	20.67	20.74	2,924,607	-0.36(-1.71%)
Nov 04, 2004	20.64	21.12	20.53	21.10	2,372,313	+0.47(+2.26%)
Nov 03, 2004	20.73	20.73	20.51	20.64	1,356,401	+0.19(+0.93%)
Nov 02, 2004	20.39	20.69	20.30	20.45	2,395,339	+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.