Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.34	21.29	20.22	20.96	569,603	+0.27(+1.29%)
Jan 28, 2005	20.82	21.31	20.33	20.69	161,603	-0.06(-0.30%)
Jan 27, 2005	20.24	20.89	20.02	20.75	204,464	+0.16(+0.77%)
Jan 26, 2005	20.84	20.92	19.36	20.59	457,626	-0.01(-0.04%)
Jan 25, 2005	21.52	22.48	20.52	20.60	345,345	-0.35(-1.66%)
Jan 24, 2005	21.32	21.83	20.79	20.95	273,337	-0.38(-1.80%)
Jan 21, 2005	21.40	22.28	21.24	21.33	175,574	-0.04(-0.21%)
Jan 20, 2005	21.98	22.29	21.12	21.38	246,889	-0.65(-2.95%)
Jan 19, 2005	22.00	22.55	21.84	22.03	198,411	-0.21(-0.92%)
Jan 18, 2005	22.11	22.96	21.75	22.23	312,769	-0.20(-0.87%)
Jan 14, 2005	21.85	22.68	21.46	22.43	408,710	+0.89(+4.14%)
Jan 13, 2005	21.33	21.83	20.91	21.54	349,863	+0.53(+2.55%)
Jan 12, 2005	20.76	21.32	19.47	21.00	655,954	+0.20(+0.94%)
Jan 11, 2005	22.73	22.73	20.59	20.81	608,415	-1.81(-8.00%)
Jan 10, 2005	22.69	23.16	22.33	22.62	340,574	+0.37(+1.64%)
Jan 07, 2005	22.81	23.09	21.74	22.25	279,094	-0.09(-0.40%)
Jan 06, 2005	22.73	22.93	22.02	22.34	348,720	-0.02(-0.08%)
Jan 05, 2005	22.56	22.90	21.82	22.36	400,647	-0.26(-1.14%)
Jan 04, 2005	21.95	23.27	21.63	22.62	619,194	+0.13(+0.59%)
Jan 03, 2005	23.53	23.79	22.01	22.48	534,148	-1.15(-4.87%)
Dec 31, 2004	23.13	24.44	23.13	23.63	610,982	+0.30(+1.30%)
Dec 30, 2004	25.36	25.36	22.58	23.33	1,527,400	-2.59(-9.98%)
Dec 29, 2004	27.00	27.01	25.88	25.92	398,423	-0.74(-2.78%)
Dec 28, 2004	25.76	26.92	25.59	26.66	597,185	+1.10(+4.29%)
Dec 27, 2004	24.96	26.06	24.69	25.56	730,778	+0.89(+3.61%)
Dec 23, 2004	24.97	25.05	24.39	24.67	122,376	-0.04(-0.18%)
Dec 22, 2004	25.16	25.36	24.32	24.71	480,194	+0.02(+0.07%)
Dec 21, 2004	22.29	24.95	21.99	24.70	1,134,698	+2.50(+11.25%)
Dec 20, 2004	22.73	22.73	21.87	22.20	197,641	-0.25(-1.10%)
Dec 17, 2004	22.26	23.05	22.26	22.45	218,504	-0.14(-0.60%)
Dec 16, 2004	22.73	23.39	21.96	22.58	555,010	+0.04(+0.20%)
Dec 15, 2004	20.28	22.64	20.28	22.54	422,875	+2.11(+10.34%)
Dec 14, 2004	21.31	21.57	20.18	20.42	252,603	-0.83(-3.90%)
Dec 13, 2004	21.47	21.77	21.05	21.25	349,966	+0.27(+1.27%)
Dec 10, 2004	20.33	21.49	20.33	20.99	348,059	+0.64(+3.16%)
Dec 09, 2004	20.14	21.07	19.94	20.34	252,379	-0.36(-1.72%)
Dec 08, 2004	20.64	21.16	19.71	20.70	332,019	-0.55(-2.60%)
Dec 07, 2004	21.22	21.84	20.63	21.25	380,027	-0.02(-0.08%)
Dec 06, 2004	22.65	22.78	21.04	21.27	418,164	-1.19(-5.32%)
Dec 03, 2004	22.16	22.82	21.62	22.47	342,338	+0.51(+2.31%)
Dec 02, 2004	22.29	22.96	20.63	21.96	722,478	-0.46(-2.07%)
Dec 01, 2004	24.02	24.04	22.19	22.42	794,827	-1.65(-6.85%)
Nov 30, 2004	20.61	24.23	20.60	24.07	1,532,896	+3.33(+16.03%)
Nov 29, 2004	20.59	21.31	20.37	20.75	821,971	+1.04(+5.25%)
Nov 26, 2004	17.82	19.88	17.80	19.71	594,830	+2.24(+12.80%)
Nov 24, 2004	17.30	17.69	17.19	17.47	201,903	+0.14(+0.82%)
Nov 23, 2004	17.99	18.12	17.32	17.33	205,717	-0.48(-2.70%)
Nov 22, 2004	17.52	18.28	17.29	17.81	254,398	+0.25(+1.42%)
Nov 19, 2004	17.57	17.83	17.38	17.56	182,947	-0.21(-1.15%)
Nov 18, 2004	18.16	18.28	17.30	17.77	209,306	-0.61(-3.30%)
Nov 17, 2004	18.23	18.99	18.05	18.37	257,987	+0.08(+0.44%)
Nov 16, 2004	18.45	18.58	17.71	18.29	233,086	-0.26(-1.39%)
Nov 15, 2004	18.64	18.94	18.41	18.55	189,901	+0.14(+0.77%)
Nov 12, 2004	17.88	18.59	17.83	18.41	433,868	+0.64(+3.61%)
Nov 11, 2004	17.15	17.82	17.05	17.77	386,421	+0.91(+5.39%)
Nov 10, 2004	16.31	17.37	16.31	16.86	405,489	+0.45(+2.77%)
Nov 09, 2004	16.31	16.48	16.09	16.40	267,858	+0.31(+1.94%)
Nov 08, 2004	16.39	16.47	16.09	16.09	167,692	-0.33(-2.01%)
Nov 05, 2004	16.31	16.78	16.17	16.42	119,571	+0.11(+0.66%)
Nov 04, 2004	15.96	16.56	15.87	16.31	112,168	+0.44(+2.75%)
Nov 03, 2004	15.82	16.36	15.73	15.88	230,282	+0.46(+3.01%)
Nov 02, 2004	15.33	15.80	15.16	15.41	323,382	+0.32(+2.13%)

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.