Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.60	21.88	21.44	21.87	290,200	+0.45(+2.10%)
Jan 28, 2005	21.81	21.85	21.06	21.42	440,000	-0.54(-2.46%)
Jan 27, 2005	22.07	22.15	21.80	21.96	433,800	-0.10(-0.45%)
Jan 26, 2005	22.00	22.10	21.86	22.06	282,000	+0.19(+0.87%)
Jan 25, 2005	23.21	23.21	21.82	21.87	424,600	-0.39(-1.75%)
Jan 24, 2005	22.28	22.50	22.24	22.26	168,400	+0.03(+0.13%)
Jan 21, 2005	22.68	22.68	22.16	22.23	112,700	-0.41(-1.81%)
Jan 20, 2005	22.63	22.75	22.57	22.64	238,400	+0.01(+0.04%)
Jan 19, 2005	22.90	22.90	22.54	22.63	140,200	-0.27(-1.18%)
Jan 18, 2005	22.62	22.97	22.62	22.90	153,800	+0.28(+1.24%)
Jan 14, 2005	22.40	22.72	22.40	22.62	147,600	+0.23(+1.03%)
Jan 13, 2005	22.60	22.63	22.37	22.39	176,300	-0.19(-0.84%)
Jan 12, 2005	22.62	22.73	22.32	22.58	344,500	-0.09(-0.40%)
Jan 11, 2005	22.50	22.80	22.45	22.67	233,400	+0.02(+0.09%)
Jan 10, 2005	22.57	22.95	22.57	22.65	298,500	-0.25(-1.09%)
Jan 07, 2005	23.05	23.18	22.77	22.90	139,500	-0.24(-1.04%)
Jan 06, 2005	23.07	23.18	22.98	23.14	287,200	+0.24(+1.05%)
Jan 05, 2005	23.25	23.25	22.83	22.90	396,800	-0.50(-2.14%)
Jan 04, 2005	23.97	23.99	23.35	23.40	299,100	-0.50(-2.09%)
Jan 03, 2005	23.99	24.09	23.78	23.90	297,000	+0.01(+0.04%)
Dec 31, 2004	24.07	24.22	23.88	23.89	229,500	-0.23(-0.95%)
Dec 30, 2004	24.00	24.12	23.93	24.12	126,900	+0.12(+0.50%)
Dec 29, 2004	24.00	24.05	23.89	24.00	104,200	+0.00(+0.00%)
Dec 28, 2004	23.85	24.03	23.85	24.00	179,600	+0.09(+0.38%)
Dec 27, 2004	24.30	24.34	23.80	23.91	155,600	-0.29(-1.20%)
Dec 23, 2004	24.20	24.46	24.10	24.20	242,700	+0.00(+0.00%)
Dec 22, 2004	23.47	24.21	23.42	24.20	348,700	+0.69(+2.93%)
Dec 21, 2004	23.15	23.51	23.00	23.51	168,100	+0.44(+1.91%)
Dec 20, 2004	23.18	23.30	22.99	23.07	235,300	-0.15(-0.65%)
Dec 17, 2004	23.50	23.63	23.22	23.22	503,700	-0.43(-1.82%)
Dec 16, 2004	23.80	23.92	23.49	23.65	327,400	-0.15(-0.63%)
Dec 15, 2004	23.91	23.99	23.70	23.80	288,600	-0.11(-0.46%)
Dec 14, 2004	23.58	23.94	23.58	23.91	316,200	+0.39(+1.66%)
Dec 13, 2004	23.30	23.55	23.20	23.52	321,900	+0.36(+1.55%)
Dec 10, 2004	22.90	23.18	22.85	23.16	387,500	+0.18(+0.78%)
Dec 09, 2004	22.90	23.11	22.65	22.98	301,200	-0.04(-0.17%)
Dec 08, 2004	22.96	23.18	22.87	23.02	265,400	+0.13(+0.57%)
Dec 07, 2004	23.24	23.42	22.89	22.89	329,100	-0.34(-1.46%)
Dec 06, 2004	23.24	23.34	22.97	23.23	249,000	-0.01(-0.04%)
Dec 03, 2004	23.13	23.26	22.96	23.24	328,200	+0.11(+0.48%)
Dec 02, 2004	23.18	23.43	23.08	23.13	320,600	-0.13(-0.56%)
Dec 01, 2004	22.80	23.26	22.80	23.26	417,300	+0.56(+2.47%)
Nov 30, 2004	22.84	22.85	22.69	22.70	336,300	-0.15(-0.66%)
Nov 29, 2004	22.91	23.03	22.74	22.85	280,300	-0.01(-0.04%)
Nov 26, 2004	22.63	22.86	22.55	22.86	158,200	+0.23(+1.02%)
Nov 24, 2004	22.39	22.70	22.29	22.63	237,100	+0.29(+1.30%)
Nov 23, 2004	22.46	22.52	22.11	22.34	399,600	-0.05(-0.22%)
Nov 22, 2004	22.07	22.41	22.00	22.39	590,400	+0.33(+1.50%)
Nov 19, 2004	22.72	22.72	22.04	22.06	413,100	-0.66(-2.90%)
Nov 18, 2004	22.93	23.09	22.59	22.72	273,000	-0.21(-0.92%)
Nov 17, 2004	22.79	23.22	22.79	22.93	375,300	+0.20(+0.88%)
Nov 16, 2004	22.70	22.84	22.53	22.73	483,700	-0.04(-0.18%)
Nov 15, 2004	22.40	22.83	22.35	22.77	474,700	+0.29(+1.29%)
Nov 12, 2004	22.25	22.50	22.04	22.48	295,400	+0.23(+1.03%)
Nov 11, 2004	22.00	22.29	22.00	22.25	634,500	+0.25(+1.14%)
Nov 10, 2004	21.70	22.05	21.40	22.00	626,600	+0.30(+1.38%)
Nov 09, 2004	21.31	21.74	21.30	21.70	517,500	+0.33(+1.54%)
Nov 08, 2004	21.43	21.44	21.10	21.37	337,300	-0.16(-0.74%)
Nov 05, 2004	21.24	21.54	21.24	21.53	389,700	+0.33(+1.56%)
Nov 04, 2004	20.95	21.24	20.71	21.20	599,400	+0.23(+1.10%)
Nov 03, 2004	21.05	21.15	20.84	20.97	448,200	+0.18(+0.87%)
Nov 02, 2004	20.84	21.00	20.64	20.79	492,100	-0.10(-0.48%)

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.