Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.20	25.46	25.12	25.39	409,500	+0.59(+2.40%)
Jan 28, 2005	24.89	25.07	24.66	24.80	363,100	-0.09(-0.38%)
Jan 27, 2005	25.32	25.32	24.68	24.89	485,400	-0.42(-1.66%)
Jan 26, 2005	24.95	26.48	24.93	25.32	1,666,100	+0.62(+2.49%)
Jan 25, 2005	22.50	24.88	22.50	24.70	964,200	+2.32(+10.37%)
Jan 24, 2005	22.48	22.62	22.32	22.38	131,200	-0.12(-0.53%)
Jan 21, 2005	22.65	22.74	22.40	22.50	198,500	-0.23(-1.03%)
Jan 20, 2005	22.93	22.95	22.71	22.73	177,200	-0.27(-1.15%)
Jan 19, 2005	23.14	23.27	22.88	23.00	179,200	-0.24(-1.03%)
Jan 18, 2005	22.93	23.25	22.77	23.24	216,800	+0.31(+1.35%)
Jan 14, 2005	23.05	23.14	22.84	22.93	236,800	-0.02(-0.11%)
Jan 13, 2005	22.85	23.17	22.79	22.95	201,200	+0.11(+0.48%)
Jan 12, 2005	22.90	22.95	22.75	22.84	242,300	-0.16(-0.70%)
Jan 11, 2005	22.82	23.04	22.65	23.00	278,100	+0.24(+1.05%)
Jan 10, 2005	22.71	22.90	22.71	22.77	278,600	+0.07(+0.31%)
Jan 07, 2005	22.90	22.98	22.69	22.70	176,300	-0.11(-0.46%)
Jan 06, 2005	22.75	23.07	22.70	22.80	167,300	+0.01(+0.04%)
Jan 05, 2005	23.09	23.20	22.79	22.79	239,400	-0.41(-1.75%)
Jan 04, 2005	23.50	23.57	22.89	23.20	399,700	+0.00(+0.02%)
Jan 03, 2005	23.85	23.90	23.18	23.19	334,600	-0.70(-2.95%)
Dec 31, 2004	23.90	24.09	23.83	23.89	105,700	-0.09(-0.40%)
Dec 30, 2004	23.86	24.01	23.80	23.99	107,600	+0.09(+0.38%)
Dec 29, 2004	23.88	23.95	23.69	23.90	140,400	+0.00(+0.00%)
Dec 28, 2004	23.49	23.90	23.49	23.90	230,300	+0.40(+1.72%)
Dec 27, 2004	23.90	24.02	23.42	23.50	227,300	-0.48(-2.00%)
Dec 23, 2004	23.73	24.07	23.65	23.98	343,600	+0.25(+1.05%)
Dec 22, 2004	23.85	23.89	23.59	23.73	394,400	-0.12(-0.52%)
Dec 21, 2004	23.75	23.85	23.66	23.85	338,800	+0.12(+0.53%)
Dec 20, 2004	23.95	24.00	23.65	23.73	544,600	-0.22(-0.94%)
Dec 17, 2004	23.74	23.95	23.65	23.95	755,600	+0.21(+0.91%)
Dec 16, 2004	23.95	23.95	23.54	23.73	273,500	-0.21(-0.90%)
Dec 15, 2004	23.44	23.95	23.40	23.95	353,100	+0.61(+2.59%)
Dec 14, 2004	22.95	23.34	22.85	23.34	257,200	+0.32(+1.41%)
Dec 13, 2004	23.15	23.15	22.95	23.02	226,300	-0.07(-0.28%)
Dec 10, 2004	22.95	23.15	22.85	23.09	264,400	+0.12(+0.54%)
Dec 09, 2004	22.79	23.00	22.65	22.96	212,600	+0.10(+0.44%)
Dec 08, 2004	22.77	22.97	22.62	22.86	190,300	+0.04(+0.18%)
Dec 07, 2004	23.00	23.04	22.73	22.82	206,200	-0.18(-0.80%)
Dec 06, 2004	22.73	23.10	22.60	23.00	266,500	+0.35(+1.54%)
Dec 03, 2004	23.09	23.18	22.56	22.66	526,100	-0.55(-2.39%)
Dec 02, 2004	23.00	23.27	22.84	23.21	388,600	+0.11(+0.45%)
Dec 01, 2004	22.98	23.21	22.84	23.11	394,900	+0.12(+0.52%)
Nov 30, 2004	22.70	23.15	22.70	22.98	608,900	+0.29(+1.26%)
Nov 29, 2004	22.73	22.82	22.62	22.70	515,700	+0.09(+0.40%)
Nov 26, 2004	22.46	22.68	22.45	22.61	201,400	+0.14(+0.65%)
Nov 24, 2004	22.20	22.50	22.18	22.46	595,700	+0.32(+1.45%)
Nov 23, 2004	21.68	22.22	21.56	22.14	652,500	+0.40(+1.84%)
Nov 22, 2004	21.60	21.82	21.54	21.75	661,700	+0.05(+0.23%)
Nov 19, 2004	21.73	21.74	21.23	21.70	431,400	-0.04(-0.21%)
Nov 18, 2004	21.73	21.91	21.66	21.74	880,600	-0.05(-0.21%)
Nov 17, 2004	21.77	21.94	21.77	21.79	438,100	-0.00(-0.02%)
Nov 16, 2004	21.73	21.93	21.68	21.79	980,200	-0.03(-0.11%)
Nov 15, 2004	21.68	21.82	21.57	21.82	352,700	+0.14(+0.65%)
Nov 12, 2004	21.48	21.80	21.42	21.68	277,500	+0.12(+0.53%)
Nov 11, 2004	21.43	21.59	21.36	21.56	201,300	+0.09(+0.44%)
Nov 10, 2004	21.40	21.57	21.34	21.46	248,200	+0.00(+0.00%)
Nov 09, 2004	21.18	21.56	21.11	21.46	358,300	+0.34(+1.61%)
Nov 08, 2004	21.45	21.48	21.10	21.12	343,200	-0.32(-1.52%)
Nov 05, 2004	21.14	21.84	21.14	21.45	1,315,900	+0.44(+2.09%)
Nov 04, 2004	20.00	21.02	18.88	21.01	902,400	+0.89(+4.40%)
Nov 03, 2004	20.23	20.38	20.00	20.12	403,500	-0.05(-0.22%)
Nov 02, 2004	20.00	20.27	19.98	20.17	476,500	-0.01(-0.05%)

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.