Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.15	20.40	20.15	20.25	35,900	+0.22(+1.10%)
Jan 28, 2005	19.75	20.10	19.75	20.03	94,200	+0.73(+3.78%)
Jan 27, 2005	20.74	20.91	19.09	19.30	68,100	-1.44(-6.94%)
Jan 26, 2005	21.05	21.05	20.60	20.74	42,200	-0.27(-1.29%)
Jan 25, 2005	21.56	21.76	20.95	21.01	102,100	-0.54(-2.51%)
Jan 24, 2005	21.90	21.90	21.55	21.55	18,400	-0.30(-1.37%)
Jan 21, 2005	21.60	21.87	21.45	21.85	107,000	+0.43(+2.01%)
Jan 20, 2005	21.90	21.90	21.40	21.42	58,400	-0.57(-2.59%)
Jan 19, 2005	21.90	22.00	21.62	21.99	37,900	+0.09(+0.41%)
Jan 18, 2005	21.50	21.90	21.40	21.90	53,100	+0.40(+1.86%)
Jan 14, 2005	21.25	21.60	21.15	21.50	92,900	+0.35(+1.65%)
Jan 13, 2005	21.56	21.72	21.10	21.15	567,400	-0.41(-1.90%)
Jan 12, 2005	21.50	21.60	20.85	21.56	37,100	+0.06(+0.28%)
Jan 11, 2005	21.64	21.64	21.45	21.50	10,700	-0.19(-0.88%)
Jan 10, 2005	21.15	21.69	21.15	21.69	31,800	+0.54(+2.55%)
Jan 07, 2005	21.02	21.20	20.90	21.15	43,100	+0.13(+0.62%)
Jan 06, 2005	21.21	21.21	20.75	21.02	63,000	-0.18(-0.85%)
Jan 05, 2005	21.95	21.95	21.09	21.20	110,000	-0.85(-3.85%)
Jan 04, 2005	22.65	22.65	21.60	22.05	61,800	-0.50(-2.22%)
Jan 03, 2005	22.60	22.75	22.41	22.55	205,000	+0.06(+0.27%)
Dec 31, 2004	22.30	22.54	22.30	22.49	24,500	+0.04(+0.18%)
Dec 30, 2004	22.30	22.52	22.28	22.45	11,400	+0.00(+0.00%)
Dec 29, 2004	22.48	22.49	22.33	22.45	10,300	-0.03(-0.13%)
Dec 28, 2004	22.22	23.06	22.22	22.48	9,500	+0.36(+1.63%)
Dec 27, 2004	22.37	22.47	22.12	22.12	12,500	-0.25(-1.12%)
Dec 23, 2004	22.30	22.37	22.25	22.37	10,800	+0.07(+0.31%)
Dec 22, 2004	22.10	22.34	22.02	22.30	116,000	+0.10(+0.45%)
Dec 21, 2004	21.80	22.30	21.80	22.20	50,300	+0.45(+2.07%)
Dec 20, 2004	21.93	21.95	21.50	21.75	33,200	-0.18(-0.82%)
Dec 17, 2004	21.40	21.98	21.33	21.93	77,800	+0.62(+2.91%)
Dec 16, 2004	21.35	21.38	21.22	21.31	66,500	-0.19(-0.88%)
Dec 15, 2004	22.00	22.00	21.30	21.50	33,200	-0.49(-2.23%)
Dec 14, 2004	22.00	22.00	21.90	21.99	67,400	+0.00(+0.00%)
Dec 13, 2004	21.65	22.00	21.40	21.99	41,500	+0.34(+1.57%)
Dec 10, 2004	21.02	21.65	21.00	21.65	58,000	+0.48(+2.27%)
Dec 09, 2004	21.15	21.25	21.12	21.17	34,700	+0.02(+0.09%)
Dec 08, 2004	20.84	21.19	20.55	21.15	58,100	+0.32(+1.54%)
Dec 07, 2004	21.70	21.75	20.83	20.83	47,000	-0.84(-3.88%)
Dec 06, 2004	21.52	21.79	21.45	21.67	56,900	+0.11(+0.51%)
Dec 03, 2004	21.75	21.85	21.46	21.56	21,500	-0.16(-0.74%)
Dec 02, 2004	21.84	22.19	21.61	21.72	53,300	-0.12(-0.55%)
Dec 01, 2004	21.00	21.87	20.91	21.84	55,900	+0.94(+4.50%)
Nov 30, 2004	21.02	21.02	20.75	20.90	44,100	-0.12(-0.57%)
Nov 29, 2004	20.85	21.25	20.85	21.02	47,100	+0.32(+1.55%)
Nov 26, 2004	20.75	20.75	20.52	20.70	19,000	+0.05(+0.24%)
Nov 24, 2004	20.65	20.80	20.58	20.65	26,800	+0.05(+0.24%)
Nov 23, 2004	20.75	20.80	20.41	20.60	103,000	-0.08(-0.39%)
Nov 22, 2004	20.30	20.68	20.30	20.68	117,500	+0.38(+1.87%)
Nov 19, 2004	20.42	20.50	20.26	20.30	55,800	-0.10(-0.49%)
Nov 18, 2004	20.20	20.41	20.10	20.40	38,300	+0.00(+0.00%)
Nov 17, 2004	19.95	20.45	19.95	20.40	118,900	+0.60(+3.03%)
Nov 16, 2004	19.30	19.90	19.30	19.80	96,600	+0.50(+2.59%)
Nov 15, 2004	19.20	19.35	19.15	19.30	112,100	+0.10(+0.52%)
Nov 12, 2004	19.00	19.20	18.85	19.20	69,600	+0.20(+1.05%)
Nov 11, 2004	19.09	19.10	18.90	19.00	12,100	-0.09(-0.47%)
Nov 10, 2004	18.95	19.10	18.95	19.09	50,900	+0.13(+0.69%)
Nov 09, 2004	19.05	19.10	18.70	18.96	27,500	-0.09(-0.47%)
Nov 08, 2004	19.09	19.10	18.95	19.05	20,800	-0.04(-0.21%)
Nov 05, 2004	19.05	19.25	18.95	19.09	10,800	+0.05(+0.26%)
Nov 04, 2004	19.00	19.05	18.99	19.04	22,800	+0.04(+0.21%)
Nov 03, 2004	19.00	19.25	18.90	19.00	60,700	+0.00(+0.00%)
Nov 02, 2004	18.80	19.05	18.75	19.00	20,000	+0.25(+1.33%)

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.