Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.43	20.69	20.43	20.62	9,136,397	+0.25(+1.22%)
Jan 28, 2005	20.27	20.52	19.86	20.37	12,314,418	-0.08(-0.37%)
Jan 27, 2005	20.37	20.62	20.33	20.44	9,483,628	+0.08(+0.41%)
Jan 26, 2005	20.32	20.53	20.28	20.36	7,345,255	+0.03(+0.16%)
Jan 25, 2005	20.36	20.42	20.30	20.33	7,788,641	+0.13(+0.63%)
Jan 24, 2005	20.10	20.30	20.00	20.20	8,487,344	+0.31(+1.57%)
Jan 21, 2005	20.02	20.11	19.81	19.89	6,419,046	-0.13(-0.64%)
Jan 20, 2005	20.09	20.22	19.81	20.02	6,359,969	-0.11(-0.54%)
Jan 19, 2005	20.18	20.37	20.09	20.12	6,982,784	+0.01(+0.06%)
Jan 18, 2005	19.86	20.17	19.78	20.11	5,723,642	+0.18(+0.93%)
Jan 14, 2005	19.63	19.96	19.61	19.93	6,158,544	+0.27(+1.36%)
Jan 13, 2005	19.88	19.93	19.63	19.66	5,863,320	-0.29(-1.44%)
Jan 12, 2005	19.87	19.95	19.70	19.95	6,589,990	+0.15(+0.77%)
Jan 11, 2005	20.00	20.16	19.76	19.79	7,927,062	-0.36(-1.80%)
Jan 10, 2005	20.16	20.28	20.06	20.16	5,428,575	-0.13(-0.63%)
Jan 07, 2005	20.39	20.48	20.20	20.28	6,131,049	-0.13(-0.65%)
Jan 06, 2005	20.27	20.50	20.24	20.42	5,767,792	+0.16(+0.79%)
Jan 05, 2005	20.42	20.54	20.26	20.26	6,297,436	-0.16(-0.78%)
Jan 04, 2005	20.20	20.56	20.20	20.42	8,539,507	+0.17(+0.82%)
Jan 03, 2005	20.11	20.51	20.07	20.25	7,708,668	-0.15(-0.75%)
Dec 31, 2004	20.62	20.65	20.40	20.41	4,608,735	-0.20(-0.99%)
Dec 30, 2004	20.69	20.81	20.58	20.61	4,443,290	-0.10(-0.46%)
Dec 29, 2004	20.67	20.74	20.51	20.70	4,913,386	+0.04(+0.22%)
Dec 28, 2004	20.55	20.69	20.51	20.66	5,159,275	+0.20(+0.96%)
Dec 27, 2004	20.62	20.70	20.44	20.46	3,798,636	-0.11(-0.56%)
Dec 23, 2004	20.72	20.84	20.44	20.58	4,437,005	-0.12(-0.58%)
Dec 22, 2004	20.79	20.98	20.56	20.70	6,889,927	-0.04(-0.21%)
Dec 21, 2004	20.73	20.84	20.62	20.74	6,653,937	+0.13(+0.62%)
Dec 20, 2004	20.72	20.87	20.49	20.62	7,046,260	-0.10(-0.46%)
Dec 17, 2004	20.79	20.97	20.65	20.71	11,165,887	-0.08(-0.37%)
Dec 16, 2004	20.65	20.84	20.56	20.79	8,906,377	+0.14(+0.68%)
Dec 15, 2004	20.27	20.69	20.27	20.65	9,591,410	+0.34(+1.66%)
Dec 14, 2004	20.35	20.39	20.25	20.31	8,207,517	-0.04(-0.22%)
Dec 13, 2004	20.27	20.35	20.20	20.35	6,381,809	+0.21(+1.04%)
Dec 10, 2004	20.29	20.29	19.98	20.14	6,318,019	-0.08(-0.41%)
Dec 09, 2004	19.86	20.27	19.82	20.23	12,132,004	+0.18(+0.89%)
Dec 08, 2004	19.87	20.21	19.86	20.05	8,460,163	+0.18(+0.90%)
Dec 07, 2004	19.78	19.97	19.67	19.87	8,036,887	+0.09(+0.45%)
Dec 06, 2004	19.86	19.86	19.70	19.78	4,985,189	-0.13(-0.64%)
Dec 03, 2004	20.00	20.00	19.81	19.91	5,159,275	-0.09(-0.45%)
Dec 02, 2004	19.93	20.10	19.82	20.00	6,476,865	+0.13(+0.67%)
Dec 01, 2004	19.67	19.96	19.64	19.86	10,259,004	+0.30(+1.53%)
Nov 30, 2004	19.48	19.63	19.41	19.56	9,397,841	-0.01(-0.03%)
Nov 29, 2004	19.55	19.64	19.10	19.57	8,216,630	+0.11(+0.59%)
Nov 26, 2004	19.30	19.56	19.29	19.46	2,100,664	+0.11(+0.56%)
Nov 24, 2004	19.22	19.62	19.22	19.35	6,422,188	+0.19(+1.00%)
Nov 23, 2004	18.63	19.17	18.62	19.16	8,798,594	+0.46(+2.45%)
Nov 22, 2004	18.74	18.82	18.47	18.70	7,719,981	+0.05(+0.27%)
Nov 19, 2004	18.87	18.93	18.46	18.65	12,447,026	-0.41(-2.17%)
Nov 18, 2004	19.25	19.46	18.87	19.06	15,188,259	-0.29(-1.48%)
Nov 17, 2004	19.30	19.43	19.16	19.35	6,395,949	+0.18(+0.96%)
Nov 16, 2004	19.39	19.39	19.16	19.16	3,898,562	-0.20(-1.02%)
Nov 15, 2004	19.30	19.44	19.25	19.36	5,486,080	-0.05(-0.26%)
Nov 12, 2004	19.34	19.41	19.16	19.41	5,471,468	+0.14(+0.73%)
Nov 11, 2004	19.16	19.36	19.05	19.27	5,524,888	+0.17(+0.87%)
Nov 10, 2004	19.07	19.27	18.97	19.11	8,493,472	-0.10(-0.53%)
Nov 09, 2004	19.14	19.28	19.05	19.21	6,346,143	-0.01(-0.07%)
Nov 08, 2004	19.35	19.73	19.12	19.22	13,284,777	+0.09(+0.47%)
Nov 05, 2004	18.93	19.25	18.87	19.13	11,796,872	+0.27(+1.45%)
Nov 04, 2004	18.66	18.90	18.65	18.86	12,443,255	+0.20(+1.09%)
Nov 03, 2004	18.57	18.74	18.31	18.65	9,305,299	+0.08(+0.41%)
Nov 02, 2004	18.78	18.92	18.49	18.58	6,684,732	-0.25(-1.32%)

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.