Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.00	20.18	19.97	20.03	1,072,506	+0.03(+0.13%)
Jan 28, 2005	20.12	20.14	19.83	20.00	2,294,802	-0.03(-0.13%)
Jan 27, 2005	20.19	20.34	19.69	20.03	1,896,538	-0.33(-1.61%)
Jan 26, 2005	20.29	20.45	20.16	20.36	2,318,590	+0.12(+0.61%)
Jan 25, 2005	20.29	20.37	20.13	20.23	792,624	-0.06(-0.29%)
Jan 24, 2005	20.39	20.41	20.29	20.29	1,787,633	+0.09(+0.43%)
Jan 21, 2005	20.06	20.28	20.04	20.21	980,327	+0.22(+1.08%)
Jan 20, 2005	20.08	20.13	19.83	19.99	1,462,220	-0.19(-0.93%)
Jan 19, 2005	20.30	20.31	20.13	20.18	1,013,779	-0.23(-1.13%)
Jan 18, 2005	20.32	20.49	20.26	20.41	1,773,695	+0.01(+0.03%)
Jan 14, 2005	20.33	20.52	20.31	20.40	1,557,930	-0.22(-1.07%)
Jan 13, 2005	20.69	20.77	20.58	20.62	1,620,188	-0.01(-0.05%)
Jan 12, 2005	20.50	20.65	20.42	20.64	2,029,974	+0.19(+0.92%)
Jan 11, 2005	20.51	20.51	20.40	20.45	2,329,369	-0.16(-0.78%)
Jan 10, 2005	20.44	20.65	20.40	20.61	1,765,332	+0.21(+1.03%)
Jan 07, 2005	20.67	20.69	20.18	20.40	2,564,090	-0.05(-0.24%)
Jan 06, 2005	20.60	20.63	20.45	20.45	1,523,363	-0.34(-1.63%)
Jan 05, 2005	20.74	20.94	20.64	20.79	1,091,090	-0.31(-1.45%)
Jan 04, 2005	21.31	21.39	20.82	21.09	1,405,352	-0.32(-1.51%)
Jan 03, 2005	21.58	21.66	21.36	21.42	1,310,572	-0.13(-0.62%)
Dec 31, 2004	21.58	21.75	21.51	21.55	829,979	-0.22(-0.99%)
Dec 30, 2004	21.63	21.78	21.60	21.77	716,614	+0.09(+0.42%)
Dec 29, 2004	21.62	21.71	21.56	21.67	729,066	+0.03(+0.15%)
Dec 28, 2004	21.58	21.67	21.51	21.64	962,486	+0.02(+0.10%)
Dec 27, 2004	21.62	21.73	21.57	21.62	834,997	+0.24(+1.11%)
Dec 23, 2004	21.26	21.38	21.26	21.38	995,380	+0.25(+1.20%)
Dec 22, 2004	20.86	21.21	20.81	21.13	1,333,059	+0.02(+0.08%)
Dec 21, 2004	20.92	21.23	20.89	21.11	2,690,464	+0.23(+1.11%)
Dec 20, 2004	20.81	20.99	20.80	20.88	1,623,719	+0.53(+2.62%)
Dec 17, 2004	20.09	20.36	20.00	20.35	1,896,352	-0.37(-1.77%)
Dec 16, 2004	20.81	20.85	20.57	20.72	2,040,010	+0.15(+0.71%)
Dec 15, 2004	20.48	20.70	20.48	20.57	949,105	+0.10(+0.50%)
Dec 14, 2004	20.44	20.48	20.31	20.47	1,787,633	-0.06(-0.29%)
Dec 13, 2004	20.45	20.54	20.33	20.53	1,172,304	+0.56(+2.83%)
Dec 10, 2004	19.90	19.97	19.87	19.96	1,504,407	-0.46(-2.24%)
Dec 09, 2004	20.37	20.47	20.18	20.42	842,431	-0.10(-0.47%)
Dec 08, 2004	20.43	20.55	20.35	20.52	1,212,446	-0.19(-0.91%)
Dec 07, 2004	20.91	20.96	20.64	20.71	1,156,693	+0.08(+0.36%)
Dec 06, 2004	20.47	20.68	20.42	20.63	1,267,642	+0.20(+0.97%)
Dec 03, 2004	20.42	20.48	20.33	20.43	862,502	+0.02(+0.11%)
Dec 02, 2004	20.43	20.51	20.32	20.41	1,294,589	-0.05(-0.26%)
Dec 01, 2004	20.36	20.47	20.31	20.46	820,873	+0.15(+0.72%)
Nov 30, 2004	20.54	20.55	20.11	20.32	1,160,967	-0.19(-0.92%)
Nov 29, 2004	20.65	20.76	20.46	20.51	792,439	+0.11(+0.55%)
Nov 26, 2004	20.26	20.48	20.24	20.39	329,687	+0.16(+0.77%)
Nov 24, 2004	20.27	20.33	20.06	20.24	1,062,284	+0.03(+0.13%)
Nov 23, 2004	20.26	20.35	20.12	20.21	1,668,693	-0.04(-0.21%)
Nov 22, 2004	20.14	20.26	20.06	20.25	1,035,523	+0.01(+0.03%)
Nov 19, 2004	20.46	20.48	20.18	20.25	1,215,605	-0.32(-1.54%)
Nov 18, 2004	20.69	20.81	20.54	20.57	1,360,006	-0.38(-1.82%)
Nov 17, 2004	20.83	21.09	20.76	20.95	2,128,286	+0.37(+1.80%)
Nov 16, 2004	20.66	20.69	20.49	20.58	1,202,782	-0.19(-0.93%)
Nov 15, 2004	20.77	20.85	20.68	20.77	2,143,525	-0.07(-0.34%)
Nov 12, 2004	20.69	20.87	20.53	20.84	1,443,264	+0.18(+0.86%)
Nov 11, 2004	20.43	20.75	20.42	20.66	2,617,799	+0.32(+1.59%)
Nov 10, 2004	20.39	20.54	20.29	20.34	5,047,152	-0.22(-1.05%)
Nov 09, 2004	20.20	20.72	20.07	20.55	6,612,331	+0.04(+0.18%)
Nov 08, 2004	20.49	20.70	20.45	20.52	1,422,822	-0.44(-2.11%)
Nov 05, 2004	20.54	21.12	20.54	20.96	2,637,312	+0.77(+3.81%)
Nov 04, 2004	20.12	20.22	19.89	20.19	985,716	+0.39(+1.98%)
Nov 03, 2004	19.91	19.95	19.73	19.80	1,780,200	-0.19(-0.97%)
Nov 02, 2004	19.87	20.26	19.86	19.99	925,317	+0.34(+1.73%)

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.