Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.20	19.32	18.70	18.97	1,028,892	+0.01(+0.06%)
Jan 28, 2005	19.06	19.23	18.79	18.96	863,804	+0.02(+0.10%)
Jan 27, 2005	19.34	19.35	18.82	18.94	893,805	-0.46(-2.36%)
Jan 26, 2005	19.15	19.42	19.15	19.40	1,342,019	+0.13(+0.66%)
Jan 25, 2005	19.85	19.88	19.25	19.27	780,522	-0.49(-2.50%)
Jan 24, 2005	20.01	20.12	19.72	19.76	552,316	-0.25(-1.25%)
Jan 21, 2005	20.07	20.18	19.88	20.01	466,411	+0.04(+0.21%)
Jan 20, 2005	20.11	20.25	19.82	19.97	803,965	-0.14(-0.70%)
Jan 19, 2005	20.28	20.45	20.02	20.11	1,331,035	-0.10(-0.51%)
Jan 18, 2005	19.83	20.21	19.67	20.21	781,014	+0.39(+1.97%)
Jan 14, 2005	19.82	19.95	19.57	19.82	930,856	+0.40(+2.04%)
Jan 13, 2005	19.39	19.63	19.35	19.43	854,131	+0.04(+0.19%)
Jan 12, 2005	19.49	19.62	19.00	19.39	1,331,035	+0.02(+0.13%)
Jan 11, 2005	19.52	19.59	19.21	19.37	1,062,500	-0.19(-0.97%)
Jan 10, 2005	19.53	19.64	19.34	19.56	1,064,140	+0.03(+0.16%)
Jan 07, 2005	19.61	19.76	19.46	19.53	521,659	+0.01(+0.03%)
Jan 06, 2005	19.46	19.76	19.40	19.52	1,039,876	+0.00(+0.00%)
Jan 05, 2005	20.19	20.23	19.15	19.52	1,821,874	-0.72(-3.56%)
Jan 04, 2005	20.56	20.62	20.12	20.24	1,719,083	-0.26(-1.25%)
Jan 03, 2005	20.81	20.96	20.50	20.50	1,460,057	-0.33(-1.58%)
Dec 31, 2004	21.15	21.22	20.82	20.82	948,233	-0.37(-1.76%)
Dec 30, 2004	21.11	21.20	20.93	21.20	578,055	+0.04(+0.17%)
Dec 29, 2004	20.74	21.16	20.74	21.16	723,634	+0.26(+1.23%)
Dec 28, 2004	20.81	20.90	20.78	20.90	352,964	+0.04(+0.20%)
Dec 27, 2004	20.85	20.90	20.64	20.86	437,066	+0.10(+0.47%)
Dec 23, 2004	21.38	21.47	20.76	20.76	1,116,109	-0.43(-2.04%)
Dec 22, 2004	21.19	21.27	21.00	21.20	681,993	+0.07(+0.35%)
Dec 21, 2004	20.93	21.12	20.91	21.12	576,416	+0.14(+0.67%)
Dec 20, 2004	20.76	21.02	20.61	20.98	917,085	+0.07(+0.35%)
Dec 17, 2004	20.68	21.04	20.60	20.91	1,021,843	+0.30(+1.45%)
Dec 16, 2004	20.96	21.04	20.61	20.61	665,927	-0.33(-1.57%)
Dec 15, 2004	21.07	21.09	20.73	20.94	546,250	+0.02(+0.09%)
Dec 14, 2004	20.82	21.03	20.73	20.92	842,655	-0.02(-0.12%)
Dec 13, 2004	20.92	21.06	20.84	20.95	510,839	+0.03(+0.15%)
Dec 10, 2004	20.73	21.00	20.71	20.92	1,111,355	+0.18(+0.88%)
Dec 09, 2004	20.26	20.79	20.14	20.73	1,841,547	+0.32(+1.55%)
Dec 08, 2004	21.35	21.48	20.00	20.42	3,682,439	-0.93(-4.37%)
Dec 07, 2004	21.69	21.73	21.35	21.35	483,625	-0.41(-1.91%)
Dec 06, 2004	21.48	21.78	21.38	21.76	772,653	+0.25(+1.16%)
Dec 03, 2004	21.29	21.51	21.28	21.51	697,076	+0.34(+1.61%)
Dec 02, 2004	21.28	21.32	20.99	21.17	525,594	-0.23(-1.05%)
Dec 01, 2004	21.11	21.43	20.90	21.40	650,681	+0.32(+1.53%)
Nov 30, 2004	20.95	21.07	20.71	21.07	608,384	+0.28(+1.35%)
Nov 29, 2004	20.85	20.99	20.70	20.79	742,652	-0.05(-0.26%)
Nov 26, 2004	21.06	21.06	20.80	20.85	188,204	-0.16(-0.75%)
Nov 24, 2004	20.75	21.01	20.75	21.01	780,194	+0.39(+1.89%)
Nov 23, 2004	20.56	20.71	20.47	20.62	820,851	+0.03(+0.15%)
Nov 22, 2004	20.50	20.72	20.46	20.59	569,530	-0.01(-0.03%)
Nov 19, 2004	21.00	21.00	20.56	20.59	515,430	-0.37(-1.75%)
Nov 18, 2004	20.98	21.23	20.68	20.96	609,040	+0.02(+0.12%)
Nov 17, 2004	21.64	21.80	20.93	20.93	553,628	-0.67(-3.11%)
Nov 16, 2004	21.82	21.96	21.47	21.61	801,506	-0.21(-0.98%)
Nov 15, 2004	21.49	21.84	21.38	21.82	1,088,075	+0.33(+1.53%)
Nov 12, 2004	21.02	21.49	20.89	21.49	812,818	+0.47(+2.23%)
Nov 11, 2004	20.79	21.02	20.69	21.02	314,930	+0.27(+1.32%)
Nov 10, 2004	20.56	20.80	20.50	20.75	407,884	+0.16(+0.80%)
Nov 09, 2004	20.65	20.68	20.49	20.58	620,024	-0.40(-1.92%)
Nov 08, 2004	20.81	21.04	20.75	20.98	574,448	+0.23(+1.12%)
Nov 05, 2004	21.20	21.20	20.59	20.75	1,023,154	-0.49(-2.30%)
Nov 04, 2004	20.74	21.24	20.74	21.24	496,904	+0.51(+2.47%)
Nov 03, 2004	20.70	20.84	20.59	20.73	426,082	+0.15(+0.74%)
Nov 02, 2004	20.77	20.80	20.50	20.57	662,321	-0.22(-1.06%)

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.