Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.07	24.56	24.06	24.43	4,181,894	+0.68(+2.88%)
Jan 28, 2005	23.74	23.91	23.64	23.75	2,510,041	+0.01(+0.03%)
Jan 27, 2005	23.62	23.89	23.62	23.74	2,646,900	-0.07(-0.28%)
Jan 26, 2005	23.51	23.83	23.47	23.81	2,413,788	+0.30(+1.28%)
Jan 25, 2005	23.34	23.66	23.23	23.51	3,135,222	+0.25(+1.07%)
Jan 24, 2005	23.55	23.62	23.23	23.26	2,289,844	-0.29(-1.21%)
Jan 21, 2005	23.25	23.74	23.25	23.55	16,951,502	+0.56(+2.45%)
Jan 20, 2005	22.92	23.27	22.54	22.98	3,522,232	+0.07(+0.29%)
Jan 19, 2005	23.26	23.26	22.84	22.92	1,192,183	-0.34(-1.45%)
Jan 18, 2005	23.02	23.36	22.81	23.26	720,368	+0.26(+1.14%)
Jan 14, 2005	22.69	23.10	22.53	22.99	811,829	+0.44(+1.93%)
Jan 13, 2005	22.52	22.78	22.32	22.56	811,563	+0.04(+0.17%)
Jan 12, 2005	22.61	22.65	22.44	22.52	805,572	-0.20(-0.89%)
Jan 11, 2005	22.68	22.76	22.38	22.72	850,304	+0.04(+0.17%)
Jan 10, 2005	22.68	22.71	22.55	22.68	487,257	-0.14(-0.59%)
Jan 07, 2005	22.97	23.14	22.72	22.82	267,192	-0.17(-0.72%)
Jan 06, 2005	22.42	23.25	22.38	22.98	1,915,348	+0.56(+2.51%)
Jan 05, 2005	22.57	22.58	22.31	22.42	712,114	-0.19(-0.83%)
Jan 04, 2005	22.53	22.63	22.38	22.61	1,908,425	-0.45(-1.95%)
Jan 03, 2005	22.98	23.25	22.95	23.06	973,450	+0.11(+0.49%)
Dec 31, 2004	22.76	23.02	22.70	22.95	329,098	+0.23(+0.99%)
Dec 30, 2004	22.80	22.80	22.52	22.72	125,675	-0.02(-0.10%)
Dec 29, 2004	22.68	22.80	22.64	22.74	148,706	-0.02(-0.07%)
Dec 28, 2004	22.68	22.92	22.66	22.76	287,162	+0.08(+0.33%)
Dec 27, 2004	22.82	22.82	22.50	22.68	183,720	-0.23(-0.98%)
Dec 23, 2004	22.76	22.91	22.73	22.91	515,880	+0.23(+0.99%)
Dec 22, 2004	22.83	22.91	22.55	22.68	943,362	-0.22(-0.95%)
Dec 21, 2004	23.07	23.10	22.75	22.90	804,108	-0.27(-1.17%)
Dec 20, 2004	23.03	23.17	22.89	23.17	861,087	+0.20(+0.85%)
Dec 17, 2004	22.92	23.06	22.82	22.98	795,987	+0.07(+0.30%)
Dec 16, 2004	23.20	23.27	22.89	22.91	1,187,124	-0.14(-0.59%)
Dec 15, 2004	23.20	23.26	22.78	23.05	779,745	-0.24(-1.03%)
Dec 14, 2004	23.17	23.32	22.66	23.29	610,536	+0.08(+0.32%)
Dec 13, 2004	22.91	23.50	22.91	23.21	787,999	+0.45(+1.98%)
Dec 10, 2004	22.38	22.83	22.35	22.76	420,426	+0.35(+1.54%)
Dec 09, 2004	22.53	22.61	22.29	22.41	394,066	-0.16(-0.70%)
Dec 08, 2004	22.35	22.60	22.23	22.57	503,100	+0.18(+0.80%)
Dec 07, 2004	22.35	22.44	22.17	22.39	910,346	+0.08(+0.37%)
Dec 06, 2004	22.57	22.57	22.29	22.31	631,570	-0.20(-0.90%)
Dec 03, 2004	22.49	22.64	22.08	22.51	346,538	+0.08(+0.34%)
Dec 02, 2004	22.21	22.52	21.87	22.44	701,464	+0.28(+1.25%)
Dec 01, 2004	22.57	22.61	22.05	22.16	895,968	-0.38(-1.67%)
Nov 30, 2004	22.02	22.64	21.90	22.53	1,038,817	+0.60(+2.74%)
Nov 29, 2004	22.05	22.23	21.78	21.93	344,275	-0.22(-0.98%)
Nov 26, 2004	22.23	22.31	22.06	22.15	53,252	+0.00(+0.00%)
Nov 24, 2004	22.05	22.22	22.05	22.15	224,058	-0.02(-0.10%)
Nov 23, 2004	22.26	22.35	22.11	22.17	475,408	+0.05(+0.20%)
Nov 22, 2004	21.82	22.28	21.82	22.13	483,796	+0.16(+0.72%)
Nov 19, 2004	21.93	22.14	21.87	21.97	461,829	-0.08(-0.37%)
Nov 18, 2004	22.16	22.16	21.78	22.05	541,308	-0.14(-0.64%)
Nov 17, 2004	22.33	22.49	22.11	22.20	822,346	-0.04(-0.17%)
Nov 16, 2004	21.80	22.34	21.80	22.23	780,943	+0.40(+1.82%)
Nov 15, 2004	21.84	21.86	21.59	21.84	656,066	+0.05(+0.24%)
Nov 12, 2004	21.86	22.03	21.67	21.78	1,006,200	+0.04(+0.17%)
Nov 11, 2004	22.01	22.01	21.66	21.75	553,689	-0.19(-0.86%)
Nov 10, 2004	22.05	22.05	21.90	21.93	577,253	+0.02(+0.07%)
Nov 09, 2004	21.97	22.16	21.81	21.92	696,538	+0.06(+0.27%)
Nov 08, 2004	21.37	21.93	21.29	21.86	1,735,888	+0.56(+2.65%)
Nov 05, 2004	20.58	21.72	20.49	21.29	2,239,254	+0.94(+4.61%)
Nov 04, 2004	20.02	20.47	20.01	20.36	1,674,781	+0.41(+2.07%)
Nov 03, 2004	20.18	20.28	19.90	19.94	674,705	-0.14(-0.67%)
Nov 02, 2004	20.18	20.36	20.02	20.08	366,774	+0.00(+0.00%)

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.