Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.91	17.06	16.50	16.76	3,856,326	-0.15(-0.91%)
Jan 28, 2005	16.91	17.06	16.85	16.91	4,131,509	-0.07(-0.44%)
Jan 27, 2005	17.10	17.17	16.92	16.99	4,035,327	-0.27(-1.57%)
Jan 26, 2005	17.32	17.48	17.19	17.26	2,467,800	-0.07(-0.40%)
Jan 25, 2005	17.70	17.80	17.30	17.33	2,757,853	-0.37(-2.07%)
Jan 24, 2005	17.95	18.06	17.64	17.69	1,828,216	-0.22(-1.22%)
Jan 21, 2005	17.96	18.10	17.86	17.91	1,425,982	-0.10(-0.56%)
Jan 20, 2005	18.18	18.24	17.94	18.01	1,790,948	-0.17(-0.94%)
Jan 19, 2005	18.18	18.41	18.07	18.18	2,269,036	+0.01(+0.06%)
Jan 18, 2005	17.98	18.17	17.84	18.17	1,478,685	+0.19(+1.06%)
Jan 14, 2005	17.96	18.16	17.87	17.98	1,920,446	+0.11(+0.62%)
Jan 13, 2005	17.71	18.11	17.71	17.87	2,847,824	+0.16(+0.90%)
Jan 12, 2005	17.70	17.77	17.37	17.71	2,053,520	-0.02(-0.09%)
Jan 11, 2005	17.90	18.00	17.71	17.72	2,082,883	-0.21(-1.16%)
Jan 10, 2005	18.09	18.16	17.93	17.93	1,747,656	-0.11(-0.59%)
Jan 07, 2005	18.17	18.23	17.98	18.04	2,256,801	-0.08(-0.44%)
Jan 06, 2005	18.14	18.38	18.04	18.12	2,804,344	+0.00(+0.00%)
Jan 05, 2005	18.71	18.75	17.90	18.12	4,175,177	-0.60(-3.21%)
Jan 04, 2005	18.91	19.09	18.70	18.72	2,073,660	-0.12(-0.62%)
Jan 03, 2005	19.14	19.32	18.75	18.83	2,924,619	-0.39(-2.02%)
Dec 31, 2004	19.45	19.52	19.21	19.22	2,698,562	-0.21(-1.07%)
Dec 30, 2004	19.42	19.46	19.30	19.43	909,873	+0.06(+0.33%)
Dec 29, 2004	19.19	19.39	19.15	19.37	1,029,959	+0.18(+0.94%)
Dec 28, 2004	19.15	19.30	19.10	19.18	1,513,694	+0.01(+0.03%)
Dec 27, 2004	19.13	19.20	18.94	19.18	1,216,113	+0.05(+0.28%)
Dec 23, 2004	19.34	19.39	19.10	19.13	1,555,856	-0.21(-1.10%)
Dec 22, 2004	19.25	19.38	19.19	19.34	1,652,415	+0.11(+0.55%)
Dec 21, 2004	18.91	19.26	18.85	19.23	2,273,930	+0.29(+1.54%)
Dec 20, 2004	18.99	19.00	18.69	18.94	1,619,099	-0.05(-0.28%)
Dec 17, 2004	18.79	18.99	18.57	18.99	3,010,637	+0.21(+1.10%)
Dec 16, 2004	18.99	19.10	18.74	18.79	1,870,378	-0.21(-1.09%)
Dec 15, 2004	18.94	19.12	18.80	18.99	1,671,990	-0.14(-0.75%)
Dec 14, 2004	19.13	19.22	19.02	19.14	2,652,071	+0.06(+0.33%)
Dec 13, 2004	19.12	19.18	18.99	19.07	1,482,073	+0.01(+0.06%)
Dec 10, 2004	19.21	19.21	18.74	19.06	2,196,570	+0.19(+1.01%)
Dec 09, 2004	18.54	18.90	18.45	18.87	2,216,521	+0.29(+1.54%)
Dec 08, 2004	18.39	18.59	18.32	18.58	2,057,472	+0.19(+1.04%)
Dec 07, 2004	18.63	18.63	18.36	18.39	1,419,394	-0.23(-1.26%)
Dec 06, 2004	18.44	18.73	18.37	18.63	2,793,050	+0.15(+0.81%)
Dec 03, 2004	18.14	18.48	18.14	18.48	2,404,557	+0.33(+1.84%)
Dec 02, 2004	18.27	18.28	17.98	18.14	2,467,800	-0.12(-0.67%)
Dec 01, 2004	17.96	18.33	17.89	18.27	2,040,532	+0.36(+1.99%)
Nov 30, 2004	18.04	18.04	17.80	17.91	2,042,226	-0.03(-0.15%)
Nov 29, 2004	18.04	18.14	17.80	17.94	1,788,689	-0.07(-0.38%)
Nov 26, 2004	18.22	18.24	17.98	18.01	1,032,406	-0.16(-0.88%)
Nov 24, 2004	17.78	18.20	17.76	18.16	2,659,223	+0.44(+2.46%)
Nov 23, 2004	17.68	17.73	17.48	17.73	2,061,613	+0.06(+0.33%)
Nov 22, 2004	17.49	17.73	17.48	17.67	1,514,447	+0.08(+0.45%)
Nov 19, 2004	17.90	17.93	17.59	17.59	1,540,987	-0.24(-1.37%)
Nov 18, 2004	17.94	18.10	17.56	17.84	2,197,699	+0.00(+0.00%)
Nov 17, 2004	18.38	18.62	17.77	17.84	2,195,252	-0.55(-2.98%)
Nov 16, 2004	18.53	18.64	18.33	18.38	2,404,369	-0.15(-0.80%)
Nov 15, 2004	18.45	18.78	18.41	18.53	2,766,511	+0.08(+0.43%)
Nov 12, 2004	17.98	18.50	17.93	18.45	2,190,547	+0.42(+2.33%)
Nov 11, 2004	17.85	18.06	17.82	18.03	1,176,586	+0.23(+1.31%)
Nov 10, 2004	17.64	17.88	17.58	17.80	1,190,702	+0.14(+0.78%)
Nov 09, 2004	17.82	17.84	17.56	17.66	2,078,365	-0.12(-0.66%)
Nov 08, 2004	17.59	17.85	17.53	17.78	2,028,298	+0.24(+1.39%)
Nov 05, 2004	17.79	17.79	17.19	17.53	3,093,644	-0.27(-1.49%)
Nov 04, 2004	17.70	17.80	17.61	17.80	2,292,752	+0.20(+1.12%)
Nov 03, 2004	17.87	17.87	17.31	17.60	2,342,255	+0.09(+0.49%)
Nov 02, 2004	17.93	17.96	17.48	17.52	2,778,934	-0.41(-2.31%)

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.