Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.43	20.69	20.43	20.62	9,134,956	+0.25(+1.22%)
Jan 28, 2005	20.27	20.52	19.86	20.37	12,312,475	-0.08(-0.37%)
Jan 27, 2005	20.37	20.62	20.33	20.45	9,482,131	+0.08(+0.41%)
Jan 26, 2005	20.33	20.53	20.29	20.36	7,344,096	+0.03(+0.16%)
Jan 25, 2005	20.36	20.43	20.31	20.33	7,787,412	+0.13(+0.63%)
Jan 24, 2005	20.10	20.30	20.01	20.20	8,486,005	+0.31(+1.57%)
Jan 21, 2005	20.02	20.12	19.82	19.89	6,418,033	-0.13(-0.64%)
Jan 20, 2005	20.10	20.22	19.82	20.02	6,358,966	-0.11(-0.54%)
Jan 19, 2005	20.18	20.37	20.09	20.13	6,981,682	+0.01(+0.06%)
Jan 18, 2005	19.86	20.17	19.78	20.12	5,722,739	+0.18(+0.93%)
Jan 14, 2005	19.63	19.96	19.61	19.93	6,157,573	+0.27(+1.36%)
Jan 13, 2005	19.89	19.93	19.63	19.66	5,862,395	-0.29(-1.44%)
Jan 12, 2005	19.87	19.96	19.71	19.95	6,588,950	+0.15(+0.77%)
Jan 11, 2005	20.01	20.16	19.77	19.80	7,925,811	-0.36(-1.80%)
Jan 10, 2005	20.16	20.28	20.06	20.16	5,427,719	-0.13(-0.63%)
Jan 07, 2005	20.39	20.48	20.20	20.29	6,130,081	-0.13(-0.65%)
Jan 06, 2005	20.27	20.50	20.24	20.42	5,766,882	+0.16(+0.79%)
Jan 05, 2005	20.42	20.54	20.26	20.26	6,296,443	-0.16(-0.78%)
Jan 04, 2005	20.20	20.57	20.20	20.42	8,538,160	+0.17(+0.82%)
Jan 03, 2005	20.12	20.52	20.08	20.26	7,707,452	-0.15(-0.75%)
Dec 31, 2004	20.62	20.66	20.40	20.41	4,608,008	-0.20(-0.99%)
Dec 30, 2004	20.69	20.81	20.59	20.61	4,442,589	-0.10(-0.46%)
Dec 29, 2004	20.67	20.75	20.51	20.71	4,912,611	+0.04(+0.22%)
Dec 28, 2004	20.55	20.69	20.51	20.66	5,158,461	+0.20(+0.96%)
Dec 27, 2004	20.62	20.70	20.45	20.47	3,798,036	-0.11(-0.56%)
Dec 23, 2004	20.72	20.84	20.45	20.58	4,436,305	-0.12(-0.58%)
Dec 22, 2004	20.80	20.98	20.56	20.70	6,888,840	-0.04(-0.21%)
Dec 21, 2004	20.73	20.84	20.62	20.75	6,652,887	+0.13(+0.62%)
Dec 20, 2004	20.72	20.87	20.49	20.62	7,045,148	-0.10(-0.46%)
Dec 17, 2004	20.80	20.97	20.65	20.71	11,164,126	-0.08(-0.37%)
Dec 16, 2004	20.65	20.85	20.57	20.79	8,904,972	+0.14(+0.68%)
Dec 15, 2004	20.27	20.69	20.27	20.65	9,589,897	+0.34(+1.66%)
Dec 14, 2004	20.36	20.39	20.26	20.31	8,206,222	-0.04(-0.22%)
Dec 13, 2004	20.27	20.36	20.20	20.36	6,380,802	+0.21(+1.04%)
Dec 10, 2004	20.29	20.29	19.99	20.15	6,317,022	-0.08(-0.41%)
Dec 09, 2004	19.86	20.27	19.82	20.23	12,130,090	+0.18(+0.89%)
Dec 08, 2004	19.87	20.21	19.87	20.05	8,458,828	+0.18(+0.90%)
Dec 07, 2004	19.78	19.97	19.68	19.87	8,035,619	+0.09(+0.45%)
Dec 06, 2004	19.87	19.87	19.71	19.78	4,984,402	-0.13(-0.64%)
Dec 03, 2004	20.00	20.00	19.81	19.91	5,158,461	-0.09(-0.45%)
Dec 02, 2004	19.94	20.10	19.82	20.00	6,475,843	+0.13(+0.67%)
Dec 01, 2004	19.67	19.96	19.64	19.87	10,257,385	+0.30(+1.53%)
Nov 30, 2004	19.48	19.63	19.42	19.57	9,396,359	-0.01(-0.03%)
Nov 29, 2004	19.55	19.64	19.10	19.57	8,215,333	+0.11(+0.59%)
Nov 26, 2004	19.31	19.56	19.29	19.46	2,100,333	+0.11(+0.56%)
Nov 24, 2004	19.22	19.63	19.22	19.35	6,421,175	+0.19(+1.00%)
Nov 23, 2004	18.63	19.17	18.63	19.16	8,797,206	+0.46(+2.45%)
Nov 22, 2004	18.74	18.82	18.47	18.70	7,718,763	+0.05(+0.27%)
Nov 19, 2004	18.87	18.94	18.46	18.65	12,445,062	-0.41(-2.17%)
Nov 18, 2004	19.26	19.46	18.87	19.07	15,185,863	-0.29(-1.48%)
Nov 17, 2004	19.30	19.43	19.17	19.35	6,394,940	+0.18(+0.96%)
Nov 16, 2004	19.40	19.40	19.17	19.17	3,897,947	-0.20(-1.02%)
Nov 15, 2004	19.31	19.44	19.25	19.36	5,485,215	-0.05(-0.26%)
Nov 12, 2004	19.34	19.42	19.16	19.42	5,470,605	+0.14(+0.73%)
Nov 11, 2004	19.16	19.36	19.05	19.28	5,524,017	+0.17(+0.87%)
Nov 10, 2004	19.07	19.27	18.98	19.11	8,492,131	-0.10(-0.53%)
Nov 09, 2004	19.15	19.28	19.05	19.21	6,345,142	-0.01(-0.07%)
Nov 08, 2004	19.35	19.73	19.12	19.22	13,282,681	+0.09(+0.47%)
Nov 05, 2004	18.93	19.26	18.87	19.14	11,795,011	+0.27(+1.45%)
Nov 04, 2004	18.66	18.90	18.65	18.86	12,441,292	+0.20(+1.09%)
Nov 03, 2004	18.57	18.74	18.31	18.66	9,303,831	+0.08(+0.41%)
Nov 02, 2004	18.78	18.93	18.49	18.58	6,683,677	-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.