Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.63	20.70	20.55	20.63	3,062,601	+0.19(+0.90%)
Jan 28, 2005	20.59	20.59	20.34	20.44	2,719,455	-0.14(-0.69%)
Jan 27, 2005	20.74	20.82	20.54	20.59	3,067,546	-0.20(-0.95%)
Jan 26, 2005	20.54	20.89	20.54	20.78	2,963,712	+0.12(+0.59%)
Jan 25, 2005	21.01	21.01	20.65	20.66	2,633,422	-0.29(-1.36%)
Jan 24, 2005	20.78	21.17	20.78	20.95	3,375,091	+0.23(+1.11%)
Jan 21, 2005	20.84	20.95	20.72	20.72	3,488,814	-0.18(-0.84%)
Jan 20, 2005	21.24	21.24	20.89	20.89	5,156,088	-0.50(-2.35%)
Jan 19, 2005	21.66	21.71	21.40	21.40	3,331,580	-0.23(-1.08%)
Jan 18, 2005	21.06	21.67	21.06	21.63	7,394,942	+0.58(+2.74%)
Jan 14, 2005	20.77	21.06	20.63	21.05	3,495,736	+0.43(+2.09%)
Jan 13, 2005	20.75	20.85	20.59	20.62	3,349,380	-0.14(-0.69%)
Jan 12, 2005	20.72	20.82	20.48	20.77	3,497,714	+0.02(+0.09%)
Jan 11, 2005	20.89	20.89	20.66	20.75	3,369,158	-0.20(-0.96%)
Jan 10, 2005	21.05	21.07	20.87	20.95	5,341,011	-0.13(-0.60%)
Jan 07, 2005	21.18	21.18	20.98	21.08	3,539,248	-0.07(-0.33%)
Jan 06, 2005	21.10	21.23	21.02	21.14	3,560,014	+0.05(+0.22%)
Jan 05, 2005	21.06	21.20	21.06	21.10	5,859,191	+0.04(+0.17%)
Jan 04, 2005	21.24	21.24	20.86	21.06	3,865,582	-0.01(-0.03%)
Jan 03, 2005	21.33	21.39	20.93	21.07	4,977,098	-0.26(-1.21%)
Dec 31, 2004	21.45	21.51	21.31	21.33	1,895,707	-0.10(-0.47%)
Dec 30, 2004	21.34	21.45	21.23	21.43	2,451,465	+0.09(+0.43%)
Dec 29, 2004	21.22	21.38	21.18	21.34	2,942,945	+0.10(+0.49%)
Dec 28, 2004	21.11	21.27	21.11	21.23	3,186,213	+0.14(+0.65%)
Dec 27, 2004	21.17	21.19	21.02	21.10	2,822,300	-0.05(-0.23%)
Dec 23, 2004	21.12	21.21	21.11	21.14	2,427,732	+0.03(+0.14%)
Dec 22, 2004	21.04	21.21	21.04	21.11	5,641,634	+0.11(+0.53%)
Dec 21, 2004	20.92	21.03	20.89	21.00	3,535,292	+0.11(+0.52%)
Dec 20, 2004	20.99	21.04	20.82	20.89	4,604,286	-0.07(-0.33%)
Dec 17, 2004	21.05	21.05	20.88	20.96	7,439,442	-0.09(-0.43%)
Dec 16, 2004	21.05	21.05	20.89	21.05	6,824,350	+0.02(+0.07%)
Dec 15, 2004	21.06	21.08	20.97	21.04	6,419,893	-0.02(-0.07%)
Dec 14, 2004	21.10	21.11	20.99	21.05	7,242,652	-0.03(-0.14%)
Dec 13, 2004	21.07	21.08	21.00	21.08	6,005,547	+0.02(+0.09%)
Dec 10, 2004	21.08	21.11	21.01	21.07	4,603,297	-0.07(-0.32%)
Dec 09, 2004	21.13	21.18	21.01	21.13	4,173,128	-0.18(-0.84%)
Dec 08, 2004	21.39	21.45	21.30	21.31	9,369,761	-0.02(-0.11%)
Dec 07, 2004	21.30	21.48	21.20	21.34	4,933,587	+0.11(+0.50%)
Dec 06, 2004	21.24	21.25	21.02	21.23	4,457,929	-0.06(-0.30%)
Dec 03, 2004	21.39	21.47	21.25	21.29	5,784,035	-0.18(-0.82%)
Dec 02, 2004	21.38	21.54	21.34	21.47	4,632,964	+0.03(+0.13%)
Dec 01, 2004	21.24	21.50	21.20	21.44	5,691,079	+0.23(+1.10%)
Nov 30, 2004	20.86	21.23	20.81	21.21	6,203,326	+0.31(+1.50%)
Nov 29, 2004	20.83	21.00	20.75	20.90	4,293,773	+0.10(+0.48%)
Nov 26, 2004	20.77	20.90	20.77	20.80	1,032,404	+0.02(+0.09%)
Nov 24, 2004	20.75	21.01	20.75	20.78	2,869,767	+0.09(+0.43%)
Nov 23, 2004	20.62	20.71	20.33	20.69	6,029,280	+0.14(+0.66%)
Nov 22, 2004	20.29	20.62	20.28	20.55	5,197,621	+0.34(+1.68%)
Nov 19, 2004	20.40	20.42	20.08	20.21	3,900,194	-0.12(-0.57%)
Nov 18, 2004	20.30	20.46	20.15	20.33	5,998,625	+0.16(+0.78%)
Nov 17, 2004	19.98	20.48	19.98	20.17	5,671,301	+0.19(+0.96%)
Nov 16, 2004	19.98	20.05	19.91	19.98	5,462,645	+0.00(+0.00%)
Nov 15, 2004	19.85	20.04	19.83	19.98	3,297,958	+0.13(+0.64%)
Nov 12, 2004	19.95	19.96	19.74	19.85	3,942,716	-0.04(-0.21%)
Nov 11, 2004	19.78	19.95	19.72	19.89	4,713,064	+0.19(+0.97%)
Nov 10, 2004	19.48	19.76	19.45	19.70	6,139,048	+0.32(+1.67%)
Nov 09, 2004	19.41	19.45	19.24	19.38	3,943,705	+0.03(+0.16%)
Nov 08, 2004	19.31	19.50	19.29	19.35	3,312,791	+0.08(+0.39%)
Nov 05, 2004	19.31	19.34	19.12	19.27	3,075,457	-0.02(-0.09%)
Nov 04, 2004	18.88	19.34	18.83	19.29	5,221,355	+0.45(+2.37%)
Nov 03, 2004	18.78	18.90	18.71	18.85	4,336,296	+0.18(+0.96%)
Nov 02, 2004	18.26	18.69	18.19	18.67	5,849,302	+0.48(+2.62%)

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.