Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.01	24.01	23.12	23.94	8,987,715	+1.04(+4.54%)
Jan 28, 2005	22.97	23.08	22.48	22.90	2,233,013	-0.13(-0.58%)
Jan 27, 2005	22.73	23.16	22.50	23.03	3,175,608	+0.31(+1.36%)
Jan 26, 2005	22.50	22.92	22.35	22.72	2,580,156	+0.15(+0.65%)
Jan 25, 2005	22.88	22.97	22.47	22.58	3,053,830	-0.30(-1.32%)
Jan 24, 2005	22.83	23.03	22.66	22.88	2,112,864	+0.04(+0.16%)
Jan 21, 2005	23.17	23.28	22.72	22.84	2,739,269	-0.37(-1.59%)
Jan 20, 2005	23.40	23.57	23.14	23.21	2,368,503	-0.18(-0.76%)
Jan 19, 2005	23.52	23.63	23.34	23.39	3,081,390	+0.01(+0.06%)
Jan 18, 2005	23.22	23.55	23.02	23.37	3,412,513	+0.16(+0.70%)
Jan 14, 2005	23.35	23.75	23.11	23.21	5,768,798	+0.84(+3.75%)
Jan 13, 2005	22.60	22.63	22.19	22.37	3,471,841	-0.39(-1.72%)
Jan 12, 2005	22.61	22.76	22.47	22.76	2,237,629	+0.12(+0.52%)
Jan 11, 2005	22.80	22.92	22.58	22.64	2,663,786	-0.31(-1.35%)
Jan 10, 2005	22.58	23.14	22.54	22.95	3,467,497	-0.07(-0.32%)
Jan 07, 2005	23.39	23.94	22.90	23.03	6,010,319	-0.31(-1.33%)
Jan 06, 2005	24.06	24.09	23.20	23.34	10,638,581	-0.75(-3.12%)
Jan 05, 2005	24.20	24.31	24.06	24.09	6,154,362	-0.22(-0.91%)
Jan 04, 2005	24.20	24.37	24.12	24.31	5,147,280	+0.07(+0.30%)
Jan 03, 2005	24.49	24.75	24.05	24.23	8,236,408	+0.00(+0.00%)
Dec 31, 2004	23.84	24.52	23.81	24.23	9,440,482	+0.29(+1.20%)
Dec 30, 2004	24.01	24.10	23.79	23.95	1,983,211	-0.12(-0.49%)
Dec 29, 2004	23.78	24.06	23.72	24.06	1,886,956	+0.23(+0.96%)
Dec 28, 2004	23.75	23.92	23.75	23.84	2,513,769	+0.07(+0.31%)
Dec 27, 2004	23.79	23.97	23.64	23.76	2,561,557	-0.07(-0.31%)
Dec 23, 2004	23.87	23.94	23.61	23.84	3,500,487	-0.15(-0.64%)
Dec 22, 2004	23.76	24.03	23.57	23.99	3,777,713	+0.36(+1.53%)
Dec 21, 2004	23.43	23.75	23.41	23.63	3,116,959	+0.13(+0.53%)
Dec 20, 2004	23.56	23.75	23.42	23.50	3,795,633	-0.09(-0.37%)
Dec 17, 2004	23.57	23.70	23.50	23.59	5,858,266	+0.06(+0.25%)
Dec 16, 2004	23.57	23.58	23.25	23.53	6,938,252	-0.11(-0.47%)
Dec 15, 2004	23.03	23.89	22.83	23.64	8,580,294	+0.44(+1.90%)
Dec 14, 2004	22.51	23.28	22.51	23.20	7,574,569	+0.04(+0.16%)
Dec 13, 2004	23.02	23.28	22.85	23.17	6,405,794	+0.14(+0.61%)
Dec 10, 2004	23.24	23.24	22.46	23.03	10,983,553	+0.51(+2.26%)
Dec 09, 2004	21.81	22.52	21.59	22.52	7,794,096	+0.71(+3.24%)
Dec 08, 2004	21.74	21.91	21.58	21.81	4,977,849	-0.12(-0.54%)
Dec 07, 2004	21.61	22.19	21.38	21.93	8,392,806	+0.40(+1.85%)
Dec 06, 2004	21.45	21.63	21.31	21.53	3,683,223	+0.08(+0.38%)
Dec 03, 2004	21.10	21.48	21.09	21.45	4,829,325	+0.35(+1.64%)
Dec 02, 2004	21.34	21.34	21.01	21.10	3,816,948	-0.13(-0.59%)
Dec 01, 2004	21.07	21.29	20.96	21.23	4,234,959	+0.17(+0.80%)
Nov 30, 2004	21.29	21.35	21.03	21.06	3,624,709	-0.24(-1.11%)
Nov 29, 2004	21.21	21.35	21.10	21.29	4,247,585	+0.23(+1.08%)
Nov 26, 2004	21.14	21.24	20.99	21.07	1,236,927	-0.07(-0.35%)
Nov 24, 2004	20.94	21.26	20.81	21.14	4,979,750	+0.47(+2.28%)
Nov 23, 2004	20.55	20.92	20.23	20.67	6,392,761	+0.12(+0.57%)
Nov 22, 2004	19.90	20.99	19.88	20.55	9,554,250	+0.46(+2.31%)
Nov 19, 2004	20.12	20.26	19.74	20.09	5,789,163	-0.13(-0.66%)
Nov 18, 2004	20.22	20.26	20.11	20.22	4,544,904	-0.06(-0.29%)
Nov 17, 2004	20.28	20.59	20.10	20.28	5,002,558	+0.00(+0.00%)
Nov 16, 2004	20.62	20.71	20.27	20.28	4,403,983	-0.35(-1.68%)
Nov 15, 2004	20.50	20.80	20.25	20.62	4,825,660	+0.24(+1.16%)
Nov 12, 2004	20.43	20.47	19.85	20.39	5,834,507	+0.10(+0.51%)
Nov 11, 2004	20.18	20.45	19.81	20.29	7,223,895	+0.07(+0.36%)
Nov 10, 2004	19.70	20.51	19.70	20.21	6,384,615	+0.47(+2.39%)
Nov 09, 2004	19.59	20.08	19.53	19.74	9,327,664	-0.41(-2.05%)
Nov 08, 2004	20.24	20.33	20.04	20.15	5,811,971	-0.18(-0.87%)
Nov 05, 2004	20.44	20.54	20.13	20.33	5,895,329	-0.15(-0.72%)
Nov 04, 2004	20.07	20.55	19.98	20.48	5,389,887	-0.04(-0.18%)
Nov 03, 2004	20.44	20.69	20.37	20.51	4,503,768	+0.17(+0.83%)
Nov 02, 2004	20.53	20.85	20.29	20.34	8,855,483	-0.19(-0.93%)

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.