Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.50	21.70	21.43	21.60	1,037,300	+0.47(+2.22%)
Jan 28, 2005	20.40	21.40	20.34	21.13	504,900	+1.47(+7.48%)
Jan 27, 2005	20.47	20.50	19.15	19.66	1,270,100	-0.81(-3.96%)
Jan 26, 2005	20.59	20.63	20.36	20.47	657,000	+0.13(+0.64%)
Jan 25, 2005	20.86	20.89	20.18	20.34	341,600	-0.47(-2.26%)
Jan 24, 2005	21.43	21.50	20.70	20.81	1,184,000	-0.62(-2.89%)
Jan 21, 2005	21.45	21.72	21.30	21.43	1,248,000	+0.75(+3.63%)
Jan 20, 2005	20.86	20.86	20.60	20.68	331,200	-0.18(-0.86%)
Jan 19, 2005	21.07	21.10	20.80	20.86	353,200	-0.21(-1.00%)
Jan 18, 2005	21.00	21.25	20.89	21.07	998,600	+0.07(+0.33%)
Jan 14, 2005	19.00	21.90	18.95	21.00	2,303,400	+2.80(+15.38%)
Jan 13, 2005	18.18	18.33	18.10	18.20	353,700	+0.09(+0.50%)
Jan 12, 2005	17.98	18.14	17.94	18.11	555,800	+0.13(+0.72%)
Jan 11, 2005	17.98	18.30	17.78	17.98	454,800	+0.78(+4.53%)
Jan 10, 2005	17.02	17.29	17.00	17.20	129,500	+0.35(+2.08%)
Jan 07, 2005	17.05	17.05	16.75	16.85	307,700	-0.20(-1.17%)
Jan 06, 2005	17.11	17.20	17.00	17.05	287,500	-0.20(-1.16%)
Jan 05, 2005	17.19	17.25	17.06	17.25	201,600	+0.21(+1.23%)
Jan 04, 2005	17.45	17.53	17.03	17.04	134,400	-0.64(-3.62%)
Jan 03, 2005	17.98	18.00	17.67	17.68	546,000	-0.31(-1.72%)
Dec 31, 2004	17.98	18.00	17.91	17.99	234,500	+0.07(+0.39%)
Dec 30, 2004	18.01	18.10	17.90	17.92	392,400	+0.07(+0.39%)
Dec 29, 2004	17.85	18.05	17.75	17.85	342,500	+0.63(+3.66%)
Dec 28, 2004	17.20	17.30	17.12	17.22	352,500	+0.00(+0.00%)
Dec 27, 2004	17.34	17.34	17.16	17.22	48,000	-0.13(-0.75%)
Dec 23, 2004	18.50	18.50	17.21	17.35	564,900	+0.20(+1.17%)
Dec 22, 2004	17.80	17.80	16.96	17.15	470,100	-0.93(-5.14%)
Dec 21, 2004	18.19	18.19	17.45	18.08	745,800	-0.10(-0.55%)
Dec 20, 2004	18.43	18.56	18.01	18.18	733,200	+0.41(+2.31%)
Dec 17, 2004	17.79	17.85	17.58	17.77	674,100	+0.06(+0.34%)
Dec 16, 2004	17.95	17.99	17.55	17.71	1,191,800	+0.21(+1.20%)
Dec 15, 2004	17.55	17.73	17.48	17.50	567,000	+0.86(+5.17%)
Dec 14, 2004	16.85	16.85	16.61	16.64	418,700	+0.24(+1.46%)
Dec 13, 2004	16.45	16.51	16.32	16.40	139,100	-0.03(-0.18%)
Dec 10, 2004	16.80	16.81	16.31	16.43	221,700	-0.51(-3.01%)
Dec 09, 2004	17.05	17.05	16.81	16.94	580,600	-0.27(-1.57%)
Dec 08, 2004	17.10	17.25	16.95	17.21	659,600	+0.57(+3.43%)
Dec 07, 2004	16.85	17.02	16.51	16.64	388,700	-0.32(-1.89%)
Dec 06, 2004	17.41	17.42	16.80	16.96	905,300	-0.70(-3.96%)
Dec 03, 2004	17.80	17.80	17.63	17.66	730,400	-0.14(-0.79%)
Dec 02, 2004	17.70	18.00	17.65	17.80	454,400	+0.10(+0.56%)
Dec 01, 2004	17.55	17.85	17.52	17.70	753,800	+0.55(+3.21%)
Nov 30, 2004	17.31	17.35	17.14	17.15	711,700	-0.20(-1.15%)
Nov 29, 2004	17.30	17.40	17.15	17.35	929,000	+0.10(+0.58%)
Nov 26, 2004	17.05	17.35	17.05	17.25	761,400	+0.67(+4.04%)
Nov 24, 2004	16.71	16.75	16.39	16.58	1,305,100	+0.82(+5.20%)
Nov 23, 2004	16.00	16.00	15.70	15.76	1,032,400	-0.24(-1.50%)
Nov 22, 2004	15.85	16.00	15.80	16.00	423,700	+0.00(+0.00%)
Nov 19, 2004	16.30	16.30	15.85	16.00	330,600	-0.45(-2.74%)
Nov 18, 2004	16.63	16.64	16.31	16.45	1,183,400	-0.48(-2.84%)
Nov 17, 2004	16.36	17.13	16.36	16.93	2,145,800	+1.43(+9.23%)
Nov 16, 2004	15.70	15.70	15.48	15.50	153,400	-0.26(-1.65%)
Nov 15, 2004	15.80	15.85	15.74	15.76	824,600	+0.26(+1.68%)
Nov 12, 2004	15.46	15.60	15.35	15.50	1,014,600	+0.29(+1.91%)
Nov 11, 2004	14.97	15.21	14.97	15.21	819,000	+0.43(+2.91%)
Nov 10, 2004	14.93	14.99	14.77	14.78	381,300	-0.01(-0.07%)
Nov 09, 2004	14.70	14.85	14.68	14.79	559,800	+0.09(+0.61%)
Nov 08, 2004	14.92	14.92	14.62	14.70	722,500	-0.22(-1.47%)
Nov 05, 2004	14.70	14.94	14.68	14.92	1,273,200	+0.88(+6.27%)
Nov 04, 2004	13.95	14.14	13.73	14.04	301,500	+0.08(+0.57%)
Nov 03, 2004	14.15	14.39	13.95	13.96	521,600	+0.15(+1.09%)
Nov 02, 2004	13.62	13.84	13.55	13.81	1,040,100	+0.48(+3.60%)

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.