Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.41	17.61	17.25	17.49	377,210	+0.35(+2.04%)
Jan 28, 2005	17.70	17.70	17.01	17.14	428,507	-0.47(-2.67%)
Jan 27, 2005	17.40	17.94	17.24	17.61	397,822	+0.18(+1.03%)
Jan 26, 2005	17.20	17.50	16.91	17.43	498,775	+0.47(+2.77%)
Jan 25, 2005	16.95	17.32	16.70	16.96	652,871	-0.12(-0.70%)
Jan 24, 2005	17.96	17.96	16.93	17.08	914,832	-0.75(-4.21%)
Jan 21, 2005	18.78	18.78	17.74	17.83	570,828	-0.67(-3.62%)
Jan 20, 2005	18.79	18.95	18.50	18.50	628,296	-0.29(-1.54%)
Jan 19, 2005	19.08	19.35	18.78	18.79	784,543	+0.02(+0.11%)
Jan 18, 2005	18.43	18.94	18.34	18.77	407,781	+0.27(+1.46%)
Jan 14, 2005	18.36	18.68	18.29	18.50	371,236	+0.25(+1.37%)
Jan 13, 2005	18.50	18.59	17.97	18.25	706,563	-0.35(-1.88%)
Jan 12, 2005	18.31	18.70	18.19	18.60	394,604	+0.51(+2.82%)
Jan 11, 2005	18.17	18.38	18.01	18.09	358,322	-0.22(-1.20%)
Jan 10, 2005	18.52	18.74	18.25	18.31	298,682	-0.29(-1.56%)
Jan 07, 2005	18.60	18.99	17.94	18.60	512,265	+0.30(+1.64%)
Jan 06, 2005	19.20	19.20	18.30	18.30	492,394	-0.49(-2.61%)
Jan 05, 2005	19.10	19.25	18.74	18.79	719,006	-0.62(-3.19%)
Jan 04, 2005	20.60	20.63	19.04	19.41	937,057	-1.03(-5.04%)
Jan 03, 2005	21.27	21.28	20.22	20.44	512,632	-0.63(-2.99%)
Dec 31, 2004	20.62	21.25	20.55	21.07	337,200	+0.39(+1.89%)
Dec 30, 2004	20.32	20.88	20.32	20.68	289,100	+0.34(+1.67%)
Dec 29, 2004	20.65	20.98	20.33	20.34	524,200	-0.30(-1.45%)
Dec 28, 2004	20.43	20.81	20.43	20.64	287,500	+0.16(+0.78%)
Dec 27, 2004	20.98	21.00	20.43	20.48	243,800	-0.38(-1.82%)
Dec 23, 2004	20.92	21.09	20.62	20.86	326,000	-0.18(-0.86%)
Dec 22, 2004	20.89	21.14	20.77	21.04	303,500	+0.14(+0.69%)
Dec 21, 2004	20.30	21.06	20.30	20.89	429,400	+0.54(+2.68%)
Dec 20, 2004	20.74	20.90	20.21	20.35	483,000	-0.18(-0.88%)
Dec 17, 2004	20.28	20.64	20.00	20.53	844,800	+0.12(+0.59%)
Dec 16, 2004	20.84	20.90	20.25	20.41	497,200	-0.35(-1.69%)
Dec 15, 2004	20.51	20.86	20.28	20.76	526,900	+0.42(+2.06%)
Dec 14, 2004	19.98	20.55	19.85	20.34	645,200	+0.46(+2.31%)
Dec 13, 2004	19.48	19.97	19.32	19.88	533,300	+0.37(+1.90%)
Dec 10, 2004	19.57	19.77	19.37	19.51	259,700	-0.07(-0.36%)
Dec 09, 2004	19.21	19.90	19.03	19.58	413,500	+0.06(+0.31%)
Dec 08, 2004	19.91	19.91	19.31	19.52	340,600	-0.29(-1.46%)
Dec 07, 2004	20.82	20.93	19.79	19.81	302,800	-0.92(-4.44%)
Dec 06, 2004	20.82	20.97	20.50	20.73	268,900	-0.15(-0.72%)
Dec 03, 2004	20.74	21.00	20.55	20.88	518,700	+0.75(+3.73%)
Dec 02, 2004	19.87	20.65	19.76	20.13	423,800	+0.05(+0.25%)
Dec 01, 2004	19.60	20.10	19.54	20.08	507,200	+0.69(+3.56%)
Nov 30, 2004	19.93	19.93	19.30	19.39	528,400	-0.47(-2.37%)
Nov 29, 2004	20.09	20.42	19.65	19.86	349,100	-0.17(-0.85%)
Nov 26, 2004	20.16	20.55	20.01	20.03	139,300	-0.06(-0.30%)
Nov 24, 2004	20.05	20.50	20.05	20.09	235,100	-0.08(-0.40%)
Nov 23, 2004	20.50	20.60	20.02	20.17	259,000	-0.31(-1.51%)
Nov 22, 2004	20.39	20.48	20.02	20.48	161,900	+0.16(+0.79%)
Nov 19, 2004	20.99	21.22	20.25	20.32	343,200	-0.88(-4.15%)
Nov 18, 2004	20.72	21.25	20.62	21.20	241,800	+0.25(+1.19%)
Nov 17, 2004	20.67	21.29	20.52	20.95	349,700	+0.53(+2.60%)
Nov 16, 2004	20.65	20.65	20.24	20.42	252,300	-0.24(-1.16%)
Nov 15, 2004	19.39	21.00	19.39	20.66	849,500	+1.16(+5.95%)
Nov 12, 2004	19.57	19.60	19.18	19.50	375,700	-0.05(-0.26%)
Nov 11, 2004	19.43	19.65	19.06	19.55	424,600	+0.46(+2.44%)
Nov 10, 2004	19.55	19.74	19.08	19.09	374,400	-0.39(-2.03%)
Nov 09, 2004	19.77	19.97	19.41	19.48	479,000	-0.27(-1.37%)
Nov 08, 2004	19.97	20.21	19.50	19.75	510,000	-0.16(-0.80%)
Nov 05, 2004	19.85	20.20	19.68	19.91	338,200	+0.20(+1.01%)
Nov 04, 2004	19.73	19.77	19.28	19.71	381,400	+0.00(+0.00%)
Nov 03, 2004	20.25	20.28	19.42	19.71	303,400	-0.01(-0.05%)
Nov 02, 2004	19.73	20.07	19.59	19.72	256,600	+0.11(+0.56%)

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.