Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.45	18.67	18.29	18.42	796,313	-0.07(-0.36%)
Jan 28, 2005	18.37	18.51	18.26	18.48	502,403	+0.19(+1.04%)
Jan 27, 2005	18.48	18.59	18.15	18.29	971,999	-0.28(-1.53%)
Jan 26, 2005	18.75	18.79	18.48	18.58	521,039	-0.10(-0.52%)
Jan 25, 2005	19.08	19.17	18.54	18.67	1,014,319	-0.41(-2.13%)
Jan 24, 2005	19.31	19.39	19.00	19.08	409,610	-0.23(-1.20%)
Jan 21, 2005	19.45	19.45	19.20	19.31	522,010	-0.14(-0.72%)
Jan 20, 2005	19.55	19.59	19.21	19.45	596,555	-0.13(-0.66%)
Jan 19, 2005	19.65	19.73	19.37	19.58	548,217	-0.02(-0.08%)
Jan 18, 2005	19.21	19.60	19.05	19.60	678,089	+0.28(+1.44%)
Jan 14, 2005	19.28	19.50	19.19	19.32	505,897	+0.05(+0.27%)
Jan 13, 2005	19.07	19.55	19.01	19.27	942,491	+0.22(+1.14%)
Jan 12, 2005	19.26	19.31	18.75	19.05	837,274	-0.26(-1.33%)
Jan 11, 2005	19.63	19.63	19.21	19.31	831,450	-0.32(-1.63%)
Jan 10, 2005	19.63	19.74	19.50	19.63	529,775	-0.01(-0.03%)
Jan 07, 2005	19.74	20.08	19.55	19.63	516,963	-0.02(-0.08%)
Jan 06, 2005	19.47	19.70	19.47	19.65	611,697	+0.20(+1.01%)
Jan 05, 2005	20.14	20.14	19.23	19.45	985,976	-0.82(-4.04%)
Jan 04, 2005	20.57	20.67	20.27	20.27	722,738	-0.32(-1.55%)
Jan 03, 2005	20.99	20.99	20.41	20.59	893,571	-0.07(-0.32%)
Dec 31, 2004	20.93	21.10	20.66	20.66	733,804	-0.25(-1.21%)
Dec 30, 2004	20.92	20.98	20.79	20.91	280,903	-0.02(-0.07%)
Dec 29, 2004	20.63	20.96	20.57	20.92	303,616	+0.11(+0.52%)
Dec 28, 2004	20.71	20.95	20.71	20.82	284,397	+0.03(+0.15%)
Dec 27, 2004	20.81	20.86	20.56	20.79	274,108	+0.08(+0.37%)
Dec 23, 2004	21.13	21.13	20.71	20.71	326,329	-0.33(-1.59%)
Dec 22, 2004	21.02	21.16	20.98	21.04	345,159	-0.03(-0.12%)
Dec 21, 2004	20.84	21.11	20.82	21.07	625,480	+0.15(+0.74%)
Dec 20, 2004	20.84	20.91	20.51	20.91	732,639	+0.08(+0.37%)
Dec 17, 2004	20.28	20.88	20.20	20.84	1,448,389	+0.56(+2.77%)
Dec 16, 2004	20.61	20.66	20.28	20.28	567,630	-0.10(-0.48%)
Dec 15, 2004	20.55	20.60	20.20	20.37	784,665	-0.05(-0.23%)
Dec 14, 2004	20.55	20.55	20.28	20.42	772,629	-0.21(-1.02%)
Dec 13, 2004	20.38	20.63	20.35	20.63	450,765	+0.15(+0.75%)
Dec 10, 2004	20.35	20.53	20.20	20.48	393,885	+0.10(+0.51%)
Dec 09, 2004	20.10	20.37	20.04	20.37	1,011,989	+0.21(+1.05%)
Dec 08, 2004	20.19	20.39	20.12	20.16	752,828	+0.04(+0.20%)
Dec 07, 2004	20.43	20.43	20.12	20.12	577,530	-0.31(-1.51%)
Dec 06, 2004	20.40	20.62	20.33	20.43	709,149	-0.02(-0.10%)
Dec 03, 2004	20.32	20.48	20.28	20.45	841,156	+0.31(+1.56%)
Dec 02, 2004	20.39	20.40	20.12	20.14	1,173,892	-0.18(-0.86%)
Dec 01, 2004	20.54	20.54	20.11	20.31	3,133,421	-0.68(-3.24%)
Nov 30, 2004	19.67	21.12	19.45	20.99	15,589,259	+1.32(+6.70%)
Nov 29, 2004	19.80	19.89	19.67	19.67	350,595	-0.23(-1.16%)
Nov 26, 2004	20.18	20.19	19.90	19.90	187,139	-0.22(-1.08%)
Nov 24, 2004	19.78	20.12	19.63	20.12	426,887	+0.47(+2.38%)
Nov 23, 2004	19.41	19.70	19.27	19.65	1,120,701	+0.37(+1.90%)
Nov 22, 2004	19.11	19.29	19.01	19.29	545,111	+0.15(+0.78%)
Nov 19, 2004	19.47	19.47	19.09	19.14	424,363	-0.23(-1.20%)
Nov 18, 2004	19.40	19.65	19.16	19.37	609,950	+0.04(+0.21%)
Nov 17, 2004	19.83	20.00	19.25	19.33	585,101	-0.48(-2.42%)
Nov 16, 2004	20.21	20.25	19.79	19.81	741,180	-0.32(-1.61%)
Nov 15, 2004	20.01	20.37	19.90	20.13	920,166	+0.03(+0.13%)
Nov 12, 2004	19.57	20.16	19.50	20.11	1,258,143	+0.53(+2.71%)
Nov 11, 2004	19.60	19.60	19.26	19.57	1,626,016	+0.58(+3.04%)
Nov 10, 2004	19.06	19.11	18.96	19.00	527,640	-0.01(-0.03%)
Nov 09, 2004	19.21	19.21	18.93	19.00	489,008	-0.21(-1.07%)
Nov 08, 2004	19.06	19.21	18.90	19.21	550,741	+0.06(+0.32%)
Nov 05, 2004	19.68	19.90	19.10	19.15	1,230,966	-0.63(-3.20%)
Nov 04, 2004	19.32	19.82	19.21	19.78	424,169	+0.53(+2.73%)
Nov 03, 2004	19.37	19.37	19.16	19.26	607,038	+0.26(+1.38%)
Nov 02, 2004	19.10	19.10	18.92	18.99	967,534	-0.11(-0.57%)

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.