Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.16	22.14	21.03	21.80	547,691	+0.28(+1.29%)
Jan 28, 2005	21.65	22.16	21.14	21.52	155,386	-0.06(-0.30%)
Jan 27, 2005	21.05	21.72	20.82	21.58	196,598	+0.17(+0.78%)
Jan 26, 2005	21.68	21.76	20.14	21.42	440,022	-0.01(-0.04%)
Jan 25, 2005	22.38	23.37	21.34	21.43	332,060	-0.36(-1.66%)
Jan 24, 2005	22.18	22.71	21.62	21.79	262,821	-0.40(-1.80%)
Jan 21, 2005	22.25	23.17	22.09	22.19	168,820	-0.05(-0.21%)
Jan 20, 2005	22.86	23.18	21.96	22.23	237,392	-0.68(-2.95%)
Jan 19, 2005	22.88	23.45	22.72	22.91	190,779	-0.21(-0.92%)
Jan 18, 2005	22.99	23.88	22.62	23.12	300,737	-0.20(-0.87%)
Jan 14, 2005	22.73	23.59	22.32	23.33	392,987	+0.93(+4.14%)
Jan 13, 2005	22.19	22.71	21.74	22.40	336,404	+0.56(+2.55%)
Jan 12, 2005	21.59	22.18	20.25	21.84	630,720	+0.20(+0.94%)
Jan 11, 2005	23.64	23.64	21.42	21.64	585,009	-1.88(-8.00%)
Jan 10, 2005	23.60	24.09	23.22	23.52	327,472	+0.38(+1.64%)
Jan 07, 2005	23.73	24.01	22.60	23.14	268,358	-0.09(-0.40%)
Jan 06, 2005	23.64	23.85	22.90	23.24	335,305	-0.02(-0.08%)
Jan 05, 2005	23.47	23.82	22.70	23.25	385,234	-0.27(-1.14%)
Jan 04, 2005	22.83	24.20	22.49	23.52	595,374	+0.14(+0.59%)
Jan 03, 2005	24.47	24.75	22.89	23.38	513,599	-1.20(-4.87%)
Dec 31, 2004	24.05	25.42	24.05	24.58	587,478	+0.32(+1.30%)
Dec 30, 2004	26.38	26.38	23.49	24.26	1,468,642	-2.69(-9.98%)
Dec 29, 2004	28.08	28.09	26.92	26.95	383,096	-0.77(-2.78%)
Dec 28, 2004	26.80	28.00	26.61	27.72	574,212	+1.14(+4.29%)
Dec 27, 2004	25.96	27.10	25.67	26.58	702,666	+0.93(+3.61%)
Dec 23, 2004	25.97	26.05	25.37	25.66	117,668	-0.05(-0.18%)
Dec 22, 2004	26.16	26.38	25.29	25.70	461,721	+0.02(+0.07%)
Dec 21, 2004	23.18	25.95	22.87	25.68	1,091,047	+2.60(+11.25%)
Dec 20, 2004	23.64	23.64	22.74	23.09	190,038	-0.26(-1.10%)
Dec 17, 2004	23.15	23.97	23.15	23.34	210,098	-0.14(-0.60%)
Dec 16, 2004	23.64	24.33	22.84	23.49	533,659	+0.05(+0.20%)
Dec 15, 2004	21.09	23.55	21.09	23.44	406,608	+2.20(+10.34%)
Dec 14, 2004	22.16	22.44	20.98	21.24	242,886	-0.86(-3.90%)
Dec 13, 2004	22.33	22.64	21.89	22.10	336,503	+0.28(+1.27%)
Dec 10, 2004	21.14	22.35	21.14	21.83	334,669	+0.67(+3.16%)
Dec 09, 2004	20.95	21.91	20.74	21.16	242,670	-0.37(-1.72%)
Dec 08, 2004	21.46	22.01	20.50	21.53	319,246	-0.57(-2.60%)
Dec 07, 2004	22.07	22.72	21.45	22.10	365,408	-0.02(-0.08%)
Dec 06, 2004	23.56	23.69	21.88	22.12	402,078	-1.24(-5.32%)
Dec 03, 2004	23.05	23.74	22.48	23.36	329,169	+0.53(+2.31%)
Dec 02, 2004	23.18	23.88	21.45	22.84	694,685	-0.48(-2.07%)
Dec 01, 2004	24.98	25.01	23.08	23.32	764,250	-1.72(-6.85%)
Nov 30, 2004	21.44	25.20	21.43	25.03	1,473,927	+3.46(+16.03%)
Nov 29, 2004	21.41	22.16	21.19	21.58	790,351	+1.08(+5.25%)
Nov 26, 2004	18.53	20.68	18.52	20.50	571,947	+2.33(+12.80%)
Nov 24, 2004	17.99	18.40	17.88	18.17	194,136	+0.15(+0.82%)
Nov 23, 2004	18.71	18.85	18.02	18.03	197,803	-0.50(-2.70%)
Nov 22, 2004	18.22	19.01	17.98	18.53	244,611	+0.26(+1.42%)
Nov 19, 2004	18.27	18.54	18.08	18.27	175,909	-0.21(-1.15%)
Nov 18, 2004	18.89	19.01	17.99	18.48	201,254	-0.63(-3.30%)
Nov 17, 2004	18.96	19.75	18.78	19.11	248,063	+0.08(+0.44%)
Nov 16, 2004	19.19	19.32	18.42	19.03	224,119	-0.27(-1.39%)
Nov 15, 2004	19.39	19.69	19.15	19.29	182,596	+0.15(+0.78%)
Nov 12, 2004	18.60	19.33	18.54	19.15	417,177	+0.67(+3.61%)
Nov 11, 2004	17.84	18.53	17.73	18.48	371,555	+0.95(+5.39%)
Nov 10, 2004	16.97	18.06	16.97	17.53	389,890	+0.47(+2.77%)
Nov 09, 2004	16.97	17.13	16.74	17.06	257,554	+0.32(+1.94%)
Nov 08, 2004	17.05	17.13	16.74	16.74	161,241	-0.34(-2.01%)
Nov 05, 2004	16.96	17.45	16.82	17.08	114,971	+0.11(+0.66%)
Nov 04, 2004	16.60	17.22	16.50	16.97	107,853	+0.45(+2.75%)
Nov 03, 2004	16.45	17.01	16.36	16.51	221,423	+0.48(+3.01%)
Nov 02, 2004	15.95	16.43	15.76	16.03	310,941	+0.33(+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.