Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.18	24.47	24.00	24.29	3,936,162	+0.48(+2.02%)
Jan 28, 2005	23.76	23.89	23.19	23.81	5,334,968	+0.11(+0.45%)
Jan 27, 2005	23.33	23.95	23.02	23.70	4,642,134	+0.23(+0.98%)
Jan 26, 2005	23.31	23.65	22.90	23.47	6,481,462	+0.28(+1.22%)
Jan 25, 2005	23.22	23.57	23.07	23.19	7,238,936	-0.17(-0.72%)
Jan 24, 2005	23.83	23.95	23.00	23.36	11,678,846	-0.66(-2.76%)
Jan 21, 2005	24.49	24.63	23.84	24.02	6,471,575	-0.45(-1.84%)
Jan 20, 2005	24.49	25.13	24.36	24.47	5,443,395	-0.20(-0.80%)
Jan 19, 2005	25.45	25.45	24.54	24.67	5,725,401	-0.78(-3.06%)
Jan 18, 2005	24.29	25.61	24.24	25.45	6,681,674	+1.01(+4.12%)
Jan 14, 2005	24.22	24.63	24.10	24.44	3,350,509	+0.21(+0.88%)
Jan 13, 2005	24.01	24.56	23.75	24.23	4,751,578	+0.05(+0.19%)
Jan 12, 2005	24.23	24.40	23.57	24.18	10,697,370	-0.01(-0.03%)
Jan 11, 2005	24.26	24.73	23.61	24.19	11,674,363	+0.75(+3.19%)
Jan 10, 2005	23.10	23.95	23.07	23.44	9,148,550	+0.19(+0.82%)
Jan 07, 2005	23.84	23.95	23.17	23.25	7,542,973	-0.50(-2.09%)
Jan 06, 2005	24.18	24.38	23.59	23.74	6,160,423	-0.24(-1.02%)
Jan 05, 2005	23.73	24.62	23.65	23.99	7,316,523	+0.04(+0.16%)
Jan 04, 2005	24.90	24.99	23.90	23.95	6,607,801	-0.99(-3.98%)
Jan 03, 2005	25.38	25.62	24.78	24.94	6,927,533	-0.40(-1.57%)
Dec 31, 2004	25.08	25.64	25.05	25.34	3,913,582	+0.24(+0.94%)
Dec 30, 2004	24.90	25.25	24.90	25.10	3,836,099	+0.00(+0.00%)
Dec 29, 2004	24.64	25.12	24.48	25.10	6,351,590	+0.51(+2.08%)
Dec 28, 2004	24.35	24.62	24.17	24.59	4,827,900	+0.42(+1.74%)
Dec 27, 2004	24.37	24.44	23.87	24.17	6,882,954	-0.27(-1.12%)
Dec 23, 2004	23.94	24.45	23.46	24.45	24,193,780	-0.78(-3.08%)
Dec 22, 2004	25.78	25.99	25.12	25.22	10,985,457	-0.74(-2.85%)
Dec 21, 2004	26.17	26.57	25.51	25.96	6,234,776	-0.11(-0.44%)
Dec 20, 2004	25.97	26.67	25.93	26.08	6,315,012	+0.09(+0.35%)
Dec 17, 2004	26.04	26.38	25.93	25.99	5,707,870	-0.01(-0.06%)
Dec 16, 2004	26.35	26.48	25.85	26.00	8,596,613	-0.42(-1.59%)
Dec 15, 2004	25.34	26.69	25.17	26.42	14,055,123	+1.17(+4.62%)
Dec 14, 2004	25.22	25.46	25.06	25.25	5,437,271	+0.18(+0.70%)
Dec 13, 2004	25.26	25.59	24.91	25.08	5,513,311	-0.14(-0.54%)
Dec 10, 2004	25.34	25.56	25.05	25.22	4,398,273	-0.14(-0.54%)
Dec 09, 2004	24.73	25.40	24.42	25.35	7,490,882	+0.31(+1.22%)
Dec 08, 2004	25.16	25.64	24.69	25.05	7,726,083	-0.02(-0.06%)
Dec 07, 2004	25.90	25.90	25.06	25.06	10,680,247	-0.69(-2.69%)
Dec 06, 2004	24.60	25.93	24.12	25.76	9,874,089	+1.19(+4.84%)
Dec 03, 2004	25.65	25.65	24.56	24.57	9,036,335	-1.16(-4.51%)
Dec 02, 2004	24.49	26.06	24.40	25.73	13,932,803	+1.22(+4.98%)
Dec 01, 2004	23.07	24.78	22.91	24.51	12,668,831	+1.50(+6.53%)
Nov 30, 2004	22.83	23.15	22.71	23.00	5,638,778	+0.04(+0.17%)
Nov 29, 2004	23.09	23.54	22.84	22.97	3,800,701	-0.18(-0.79%)
Nov 26, 2004	22.89	23.49	22.85	23.15	1,794,418	-0.11(-0.49%)
Nov 24, 2004	22.79	23.39	22.73	23.26	5,760,836	+0.50(+2.18%)
Nov 23, 2004	22.63	23.11	22.50	22.77	6,501,441	+0.00(+0.00%)
Nov 22, 2004	22.04	22.79	21.84	22.77	6,340,708	+0.70(+3.18%)
Nov 19, 2004	22.49	22.71	22.02	22.07	10,511,254	-0.75(-3.28%)
Nov 18, 2004	22.19	22.91	22.14	22.81	10,541,277	+0.26(+1.15%)
Nov 17, 2004	21.74	22.63	21.60	22.55	30,015,316	+3.47(+18.19%)
Nov 16, 2004	19.37	19.49	18.91	19.08	9,886,675	-0.34(-1.73%)
Nov 15, 2004	19.32	19.48	19.21	19.42	4,858,448	+0.12(+0.63%)
Nov 12, 2004	19.09	19.32	19.04	19.30	3,811,321	+0.23(+1.20%)
Nov 11, 2004	19.18	19.36	18.74	19.07	4,835,373	+0.02(+0.08%)
Nov 10, 2004	19.58	19.66	18.98	19.05	5,119,213	-0.39(-2.00%)
Nov 09, 2004	19.77	19.90	19.40	19.44	5,669,456	-0.12(-0.62%)
Nov 08, 2004	19.49	19.92	19.40	19.56	3,575,334	-0.03(-0.16%)
Nov 05, 2004	19.93	19.95	19.33	19.60	4,063,433	-0.20(-1.00%)
Nov 04, 2004	19.57	19.82	19.40	19.79	4,823,705	+0.08(+0.39%)
Nov 03, 2004	19.85	20.05	19.44	19.72	6,098,559	+0.17(+0.86%)
Nov 02, 2004	19.07	19.95	18.93	19.55	10,988,472	+0.50(+2.60%)

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.