Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.18	22.48	21.57	22.38	3,087,835	+0.20(+0.89%)
Jan 28, 2005	21.86	22.45	21.77	22.18	2,438,953	+0.40(+1.82%)
Jan 27, 2005	21.87	22.10	21.65	21.79	2,150,318	-0.36(-1.63%)
Jan 26, 2005	21.77	22.20	21.64	22.15	1,869,694	+0.38(+1.74%)
Jan 25, 2005	21.78	21.99	21.56	21.77	1,682,045	-0.03(-0.14%)
Jan 24, 2005	21.81	22.14	21.71	21.80	2,531,442	-0.01(-0.07%)
Jan 21, 2005	21.87	22.06	21.48	21.81	3,632,819	-0.03(-0.14%)
Jan 20, 2005	22.24	22.49	21.83	21.84	2,847,509	-0.73(-3.22%)
Jan 19, 2005	22.66	23.00	22.37	22.57	4,456,242	+0.01(+0.03%)
Jan 18, 2005	22.60	22.72	22.27	22.56	2,743,124	+0.03(+0.13%)
Jan 14, 2005	21.83	22.76	21.78	22.54	4,912,135	+0.70(+3.22%)
Jan 13, 2005	21.65	21.88	21.54	21.83	4,903,396	+0.52(+2.43%)
Jan 12, 2005	21.21	21.40	20.96	21.32	3,557,808	-0.08(-0.39%)
Jan 11, 2005	21.13	21.42	21.02	21.40	2,650,149	+0.19(+0.87%)
Jan 10, 2005	20.86	21.41	20.71	21.21	3,393,949	+0.70(+3.41%)
Jan 07, 2005	20.96	21.05	20.44	20.51	2,487,504	-0.18(-0.86%)
Jan 06, 2005	20.42	20.81	20.42	20.69	2,438,467	+0.37(+1.83%)
Jan 05, 2005	20.39	20.70	20.29	20.32	4,142,846	-0.10(-0.49%)
Jan 04, 2005	21.40	21.42	20.39	20.42	4,211,060	-0.98(-4.58%)
Jan 03, 2005	21.63	21.66	21.23	21.40	2,913,538	-0.10(-0.48%)
Dec 31, 2004	21.38	21.72	21.38	21.50	1,494,396	+0.16(+0.77%)
Dec 30, 2004	21.25	21.44	21.05	21.34	986,553	+0.12(+0.57%)
Dec 29, 2004	21.04	21.57	21.01	21.22	1,916,788	-0.06(-0.26%)
Dec 28, 2004	20.82	21.34	20.67	21.27	2,388,460	+0.57(+2.77%)
Dec 27, 2004	20.96	21.06	20.43	20.70	2,219,503	-0.26(-1.23%)
Dec 23, 2004	21.49	21.49	20.64	20.96	3,892,566	-0.42(-1.98%)
Dec 22, 2004	21.45	21.96	21.28	21.38	4,301,608	-0.03(-0.15%)
Dec 21, 2004	21.31	21.49	21.14	21.41	2,470,268	+0.10(+0.48%)
Dec 20, 2004	21.34	21.61	21.27	21.31	2,283,590	-0.03(-0.13%)
Dec 17, 2004	21.75	22.14	20.82	21.34	7,764,742	-0.41(-1.88%)
Dec 16, 2004	21.34	22.00	21.12	21.75	5,059,244	+0.02(+0.09%)
Dec 15, 2004	21.11	21.83	21.11	21.73	4,604,080	+0.93(+4.46%)
Dec 14, 2004	20.86	20.93	20.57	20.80	3,106,770	-0.08(-0.39%)
Dec 13, 2004	20.80	20.96	20.75	20.89	2,713,508	-0.09(-0.43%)
Dec 10, 2004	20.18	21.14	20.06	20.98	5,812,025	+1.15(+5.77%)
Dec 09, 2004	19.17	19.83	19.16	19.83	3,573,344	+0.88(+4.64%)
Dec 08, 2004	19.11	19.14	18.78	18.95	1,789,585	-0.02(-0.10%)
Dec 07, 2004	19.26	19.36	18.88	18.97	2,021,658	-0.18(-0.91%)
Dec 06, 2004	18.98	19.35	18.95	19.14	2,173,137	+0.16(+0.87%)
Dec 03, 2004	18.54	19.01	18.47	18.98	3,579,413	+0.74(+4.07%)
Dec 02, 2004	18.43	18.49	18.08	18.24	3,823,139	-0.36(-1.96%)
Dec 01, 2004	18.30	18.68	18.26	18.60	2,148,376	+0.50(+2.76%)
Nov 30, 2004	18.06	18.33	18.06	18.10	1,968,009	-0.09(-0.48%)
Nov 29, 2004	18.61	18.66	18.12	18.19	2,702,099	-0.64(-3.39%)
Nov 26, 2004	18.78	19.15	18.51	18.83	1,360,395	+0.01(+0.07%)
Nov 24, 2004	18.64	18.87	18.46	18.82	2,248,148	+0.36(+1.93%)
Nov 23, 2004	18.33	18.50	18.09	18.46	2,124,101	+0.24(+1.33%)
Nov 22, 2004	17.93	18.24	17.92	18.22	1,886,929	+0.23(+1.31%)
Nov 19, 2004	18.39	18.47	17.82	17.98	2,980,053	-0.41(-2.22%)
Nov 18, 2004	18.34	18.53	18.15	18.39	1,612,617	+0.05(+0.28%)
Nov 17, 2004	18.57	18.81	18.27	18.34	2,409,337	+0.02(+0.09%)
Nov 16, 2004	18.33	18.41	18.18	18.32	1,882,074	-0.28(-1.53%)
Nov 15, 2004	18.41	18.80	18.30	18.61	3,015,495	+0.18(+0.97%)
Nov 12, 2004	17.68	18.45	17.66	18.43	2,789,976	+0.80(+4.56%)
Nov 11, 2004	17.73	17.80	17.54	17.62	1,340,732	-0.06(-0.36%)
Nov 10, 2004	17.92	17.95	17.65	17.69	2,451,576	-0.11(-0.61%)
Nov 09, 2004	17.70	18.17	17.70	17.80	3,501,974	+0.39(+2.21%)
Nov 08, 2004	17.26	17.44	17.25	17.41	1,225,181	+0.06(+0.33%)
Nov 05, 2004	17.46	17.46	17.00	17.35	4,438,036	-0.11(-0.60%)
Nov 04, 2004	17.07	17.50	17.05	17.46	4,187,998	-0.11(-0.61%)
Nov 03, 2004	17.52	17.71	17.34	17.57	2,147,162	+0.05(+0.27%)
Nov 02, 2004	17.23	17.75	17.14	17.52	3,203,872	+0.29(+1.66%)

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.