Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.71	20.30	19.56	20.30	483,008	+0.73(+3.73%)
Jan 28, 2005	19.70	19.85	19.19	19.57	170,320	-0.08(-0.41%)
Jan 27, 2005	19.52	19.88	19.45	19.65	201,667	+0.23(+1.18%)
Jan 26, 2005	19.46	19.47	19.22	19.42	207,915	+0.08(+0.41%)
Jan 25, 2005	18.90	19.47	18.90	19.34	171,303	+0.38(+2.00%)
Jan 24, 2005	19.43	19.43	18.92	18.96	288,764	-0.32(-1.66%)
Jan 21, 2005	19.72	19.84	19.15	19.28	229,419	-0.22(-1.13%)
Jan 20, 2005	19.61	19.85	19.50	19.50	222,531	-0.18(-0.91%)
Jan 19, 2005	20.12	20.12	19.62	19.68	398,512	-0.31(-1.55%)
Jan 18, 2005	20.21	20.21	19.85	19.99	318,431	-0.03(-0.15%)
Jan 14, 2005	19.70	20.25	19.70	20.02	371,998	+0.35(+1.78%)
Jan 13, 2005	19.70	20.06	19.38	19.67	324,697	+0.08(+0.41%)
Jan 12, 2005	19.34	19.64	18.82	19.59	570,854	+0.10(+0.51%)
Jan 11, 2005	19.99	20.01	19.35	19.49	396,476	-0.37(-1.86%)
Jan 10, 2005	19.98	20.48	19.80	19.86	709,532	+0.10(+0.51%)
Jan 07, 2005	20.09	20.30	19.30	19.76	1,112,477	-0.15(-0.75%)
Jan 06, 2005	19.09	20.18	18.83	19.91	1,536,461	+1.15(+6.13%)
Jan 05, 2005	19.05	19.40	18.30	18.76	1,914,934	+0.24(+1.30%)
Jan 04, 2005	18.50	18.72	18.12	18.52	1,513,472	+0.21(+1.15%)
Jan 03, 2005	18.51	18.69	17.92	18.31	764,614	+0.01(+0.05%)
Dec 31, 2004	18.33	18.63	18.23	18.30	272,600	-0.12(-0.65%)
Dec 30, 2004	18.50	18.55	18.20	18.42	227,200	+0.03(+0.16%)
Dec 29, 2004	17.86	18.54	17.82	18.39	300,100	+0.37(+2.05%)
Dec 28, 2004	18.01	18.15	17.95	18.02	359,500	-0.13(-0.72%)
Dec 27, 2004	18.40	18.40	18.00	18.15	406,600	-0.15(-0.82%)
Dec 23, 2004	18.38	18.40	18.09	18.30	181,900	+0.10(+0.55%)
Dec 22, 2004	17.99	18.38	17.70	18.20	455,500	+0.24(+1.34%)
Dec 21, 2004	17.50	17.99	17.25	17.96	434,900	+0.51(+2.92%)
Dec 20, 2004	17.72	17.72	16.95	17.45	492,700	-0.12(-0.68%)
Dec 17, 2004	17.40	17.99	17.33	17.57	427,800	+0.14(+0.80%)
Dec 16, 2004	17.60	17.73	17.29	17.43	555,400	-0.37(-2.08%)
Dec 15, 2004	17.60	17.88	17.35	17.80	445,200	+0.08(+0.45%)
Dec 14, 2004	17.08	17.78	16.85	17.72	880,400	+0.01(+0.06%)
Dec 13, 2004	18.28	18.33	17.41	17.71	451,800	-0.49(-2.69%)
Dec 10, 2004	17.90	18.35	17.83	18.20	372,300	+0.27(+1.51%)
Dec 09, 2004	17.95	18.09	17.77	17.93	379,700	-0.12(-0.66%)
Dec 08, 2004	17.61	18.26	17.57	18.05	210,100	+0.36(+2.04%)
Dec 07, 2004	18.12	18.12	17.62	17.69	359,100	-0.32(-1.78%)
Dec 06, 2004	18.01	18.23	17.91	18.01	438,900	-0.25(-1.37%)
Dec 03, 2004	18.45	18.60	17.88	18.26	615,900	-0.08(-0.44%)
Dec 02, 2004	18.85	18.85	17.87	18.34	674,400	-0.37(-1.98%)
Dec 01, 2004	18.55	19.10	18.37	18.71	858,700	+0.31(+1.68%)
Nov 30, 2004	18.80	18.80	18.21	18.40	724,500	-0.20(-1.08%)
Nov 29, 2004	18.95	19.00	18.50	18.60	307,900	-0.25(-1.33%)
Nov 26, 2004	18.88	18.95	18.61	18.85	30,300	+0.15(+0.80%)
Nov 24, 2004	18.92	18.93	18.64	18.70	127,300	-0.07(-0.37%)
Nov 23, 2004	18.45	18.77	18.19	18.77	505,200	+0.43(+2.34%)
Nov 22, 2004	18.26	18.37	17.85	18.34	294,000	+0.14(+0.77%)
Nov 19, 2004	18.61	18.80	18.05	18.20	631,200	-0.57(-3.04%)
Nov 18, 2004	19.21	19.22	18.54	18.77	474,500	-0.22(-1.16%)
Nov 17, 2004	18.95	19.18	18.88	18.99	232,700	+0.11(+0.61%)
Nov 16, 2004	18.93	18.95	18.71	18.88	366,200	+0.00(+0.03%)
Nov 15, 2004	18.80	18.92	18.57	18.87	464,700	+0.19(+0.99%)
Nov 12, 2004	17.98	18.84	17.98	18.68	816,900	+0.68(+3.81%)
Nov 11, 2004	18.00	18.15	17.78	18.00	240,700	+0.00(+0.03%)
Nov 10, 2004	17.58	18.18	17.52	18.00	503,000	+0.53(+3.01%)
Nov 09, 2004	17.88	17.88	17.44	17.47	270,100	-0.26(-1.47%)
Nov 08, 2004	17.96	17.96	17.67	17.73	131,500	-0.15(-0.84%)
Nov 05, 2004	17.94	18.43	17.75	17.88	232,300	-0.06(-0.33%)
Nov 04, 2004	17.61	17.98	17.38	17.94	221,900	+0.37(+2.11%)
Nov 03, 2004	17.47	17.85	17.26	17.57	442,000	+0.14(+0.83%)
Nov 02, 2004	17.41	17.52	17.23	17.43	589,900	+0.07(+0.43%)

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.