Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.06	19.23	19.04	19.09	1,125,320	+0.03(+0.13%)
Jan 28, 2005	19.18	19.20	18.90	19.06	2,407,807	-0.03(-0.13%)
Jan 27, 2005	19.25	19.39	18.77	19.09	1,989,931	-0.31(-1.61%)
Jan 26, 2005	19.34	19.49	19.21	19.40	2,432,767	+0.12(+0.61%)
Jan 25, 2005	19.34	19.42	19.18	19.28	831,656	-0.06(-0.29%)
Jan 24, 2005	19.43	19.45	19.34	19.34	1,875,664	+0.08(+0.43%)
Jan 21, 2005	19.12	19.32	19.10	19.26	1,028,602	+0.21(+1.08%)
Jan 20, 2005	19.14	19.18	18.90	19.05	1,534,226	-0.18(-0.93%)
Jan 19, 2005	19.35	19.35	19.18	19.23	1,063,701	-0.22(-1.13%)
Jan 18, 2005	19.36	19.53	19.31	19.45	1,861,039	+0.01(+0.03%)
Jan 14, 2005	19.38	19.55	19.36	19.45	1,634,649	-0.21(-1.07%)
Jan 13, 2005	19.72	19.80	19.62	19.66	1,699,973	-0.01(-0.05%)
Jan 12, 2005	19.53	19.68	19.46	19.67	2,129,938	+0.18(+0.92%)
Jan 11, 2005	19.54	19.55	19.45	19.49	2,444,076	-0.15(-0.78%)
Jan 10, 2005	19.48	19.68	19.45	19.64	1,852,264	+0.20(+1.03%)
Jan 07, 2005	19.70	19.72	19.23	19.44	2,690,356	-0.05(-0.24%)
Jan 06, 2005	19.64	19.66	19.49	19.49	1,598,380	-0.32(-1.63%)
Jan 05, 2005	19.76	19.95	19.67	19.81	1,144,820	-0.29(-1.45%)
Jan 04, 2005	20.31	20.39	19.85	20.10	1,474,557	-0.31(-1.51%)
Jan 03, 2005	20.57	20.65	20.36	20.41	1,375,110	-0.13(-0.62%)
Dec 31, 2004	20.56	20.73	20.50	20.54	870,851	-0.21(-0.99%)
Dec 30, 2004	20.62	20.76	20.59	20.74	751,903	+0.09(+0.42%)
Dec 29, 2004	20.61	20.69	20.54	20.66	764,968	+0.03(+0.15%)
Dec 28, 2004	20.57	20.66	20.50	20.63	1,009,883	+0.02(+0.10%)
Dec 27, 2004	20.61	20.71	20.56	20.61	876,115	+0.23(+1.11%)
Dec 23, 2004	20.26	20.38	20.26	20.38	1,044,397	+0.24(+1.20%)
Dec 22, 2004	19.88	20.21	19.84	20.14	1,398,704	+0.02(+0.08%)
Dec 21, 2004	19.94	20.23	19.91	20.12	2,822,953	+0.22(+1.11%)
Dec 20, 2004	19.84	20.00	19.82	19.90	1,703,677	+0.51(+2.62%)
Dec 17, 2004	19.14	19.41	19.06	19.40	1,989,736	-0.35(-1.77%)
Dec 16, 2004	19.84	19.87	19.61	19.74	2,140,468	+0.14(+0.71%)
Dec 15, 2004	19.52	19.73	19.52	19.61	995,843	+0.10(+0.50%)
Dec 14, 2004	19.48	19.52	19.36	19.51	1,875,664	-0.06(-0.29%)
Dec 13, 2004	19.49	19.58	19.38	19.56	1,230,033	+0.54(+2.83%)
Dec 10, 2004	18.97	19.03	18.93	19.03	1,578,490	-0.44(-2.24%)
Dec 09, 2004	19.41	19.51	19.23	19.46	883,915	-0.09(-0.47%)
Dec 08, 2004	19.47	19.59	19.40	19.55	1,272,152	-0.18(-0.91%)
Dec 07, 2004	19.93	19.97	19.67	19.73	1,213,653	+0.07(+0.37%)
Dec 06, 2004	19.51	19.71	19.46	19.66	1,330,066	+0.19(+0.97%)
Dec 03, 2004	19.46	19.52	19.37	19.47	904,975	+0.02(+0.11%)
Dec 02, 2004	19.47	19.54	19.37	19.45	1,358,340	-0.05(-0.26%)
Dec 01, 2004	19.40	19.51	19.36	19.50	861,296	+0.14(+0.72%)
Nov 30, 2004	19.58	19.59	19.17	19.36	1,218,138	-0.18(-0.92%)
Nov 29, 2004	19.68	19.79	19.50	19.54	831,461	+0.11(+0.55%)
Nov 26, 2004	19.31	19.52	19.29	19.44	345,922	+0.15(+0.77%)
Nov 24, 2004	19.32	19.37	19.12	19.29	1,114,595	+0.03(+0.13%)
Nov 23, 2004	19.31	19.40	19.18	19.26	1,750,866	-0.04(-0.21%)
Nov 22, 2004	19.20	19.31	19.12	19.30	1,086,516	+0.01(+0.03%)
Nov 19, 2004	19.50	19.52	19.24	19.30	1,275,467	-0.30(-1.54%)
Nov 18, 2004	19.72	19.83	19.57	19.60	1,426,978	-0.36(-1.82%)
Nov 17, 2004	19.85	20.10	19.79	19.96	2,233,091	+0.35(+1.80%)
Nov 16, 2004	19.69	19.72	19.53	19.61	1,262,012	-0.18(-0.93%)
Nov 15, 2004	19.80	19.87	19.71	19.80	2,249,081	-0.07(-0.34%)
Nov 12, 2004	19.72	19.89	19.57	19.86	1,514,337	+0.17(+0.86%)
Nov 11, 2004	19.47	19.78	19.46	19.69	2,746,710	+0.31(+1.59%)
Nov 10, 2004	19.43	19.57	19.33	19.39	5,295,694	-0.21(-1.05%)
Nov 09, 2004	19.25	19.75	19.13	19.59	6,937,949	+0.04(+0.18%)
Nov 08, 2004	19.53	19.73	19.49	19.55	1,492,887	-0.42(-2.11%)
Nov 05, 2004	19.57	20.13	19.57	19.97	2,767,184	+0.73(+3.81%)
Nov 04, 2004	19.17	19.27	18.95	19.24	1,034,257	+0.37(+1.98%)
Nov 03, 2004	18.98	19.01	18.80	18.87	1,867,864	-0.18(-0.97%)
Nov 02, 2004	18.93	19.31	18.93	19.05	970,883	+0.32(+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.