Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.32	21.96	21.00	21.85	1,708,800	+0.70(+3.31%)
Jan 28, 2005	21.68	21.72	20.98	21.15	1,390,400	-0.36(-1.67%)
Jan 27, 2005	20.93	21.95	20.93	21.51	3,677,600	+0.78(+3.76%)
Jan 26, 2005	20.46	20.84	20.11	20.73	2,250,800	+0.59(+2.90%)
Jan 25, 2005	20.45	20.60	19.93	20.14	1,164,000	-0.23(-1.10%)
Jan 24, 2005	20.24	20.57	20.14	20.37	1,282,000	+0.40(+2.00%)
Jan 21, 2005	20.05	20.25	19.95	19.97	1,278,000	+0.05(+0.28%)
Jan 20, 2005	20.30	20.32	19.75	19.91	1,544,400	-0.41(-2.02%)
Jan 19, 2005	20.50	20.75	20.19	20.32	1,929,600	-0.02(-0.07%)
Jan 18, 2005	20.14	20.71	20.07	20.34	1,833,200	+0.28(+1.40%)
Jan 14, 2005	20.03	20.18	19.85	20.06	1,997,200	+0.03(+0.15%)
Jan 13, 2005	19.87	20.19	19.82	20.03	1,953,600	+0.30(+1.55%)
Jan 12, 2005	19.42	19.77	19.11	19.73	1,162,000	+0.46(+2.36%)
Jan 11, 2005	19.71	19.75	19.23	19.27	822,000	-0.29(-1.46%)
Jan 10, 2005	19.21	19.94	19.21	19.55	1,212,400	+0.36(+1.85%)
Jan 07, 2005	20.06	20.06	19.18	19.20	1,216,800	-0.64(-3.20%)
Jan 06, 2005	19.34	20.09	19.11	19.84	1,724,000	+0.62(+3.25%)
Jan 05, 2005	19.67	19.68	19.18	19.21	1,249,600	-0.41(-2.09%)
Jan 04, 2005	19.91	20.05	19.57	19.62	2,008,400	+0.06(+0.31%)
Jan 03, 2005	20.34	20.42	19.41	19.56	2,162,400	-0.82(-4.00%)
Dec 31, 2004	20.59	20.63	20.32	20.38	941,200	-0.06(-0.29%)
Dec 30, 2004	20.32	20.59	20.27	20.43	1,479,200	+0.11(+0.57%)
Dec 29, 2004	20.12	20.35	20.10	20.32	881,200	+0.36(+1.78%)
Dec 28, 2004	19.62	20.09	19.43	19.96	1,756,000	+0.57(+2.97%)
Dec 27, 2004	20.16	20.18	19.34	19.39	1,229,600	-0.65(-3.24%)
Dec 23, 2004	20.18	20.25	19.93	20.04	1,196,800	+0.05(+0.28%)
Dec 22, 2004	20.47	20.47	19.82	19.98	1,665,600	-0.38(-1.87%)
Dec 21, 2004	20.00	20.42	19.75	20.36	1,742,400	+0.43(+2.18%)
Dec 20, 2004	19.88	20.12	19.75	19.93	1,663,600	-0.04(-0.18%)
Dec 17, 2004	20.06	20.16	19.90	19.96	1,436,800	-0.16(-0.82%)
Dec 16, 2004	20.82	20.84	20.07	20.13	1,822,400	-0.62(-2.99%)
Dec 15, 2004	20.30	20.75	20.11	20.75	2,034,000	+0.63(+3.13%)
Dec 14, 2004	19.73	20.27	19.73	20.12	1,998,800	+0.41(+2.05%)
Dec 13, 2004	19.50	19.73	19.30	19.71	1,514,000	+0.38(+1.97%)
Dec 10, 2004	19.29	19.55	19.17	19.34	2,263,600	+0.15(+0.78%)
Dec 09, 2004	19.09	19.27	18.93	19.18	1,524,000	+0.16(+0.84%)
Dec 08, 2004	19.02	19.32	18.57	19.02	3,128,400	+0.01(+0.05%)
Dec 07, 2004	19.80	19.82	18.88	19.02	3,053,200	-0.63(-3.23%)
Dec 06, 2004	20.07	20.13	19.50	19.65	2,489,600	-0.25(-1.26%)
Dec 03, 2004	19.75	20.14	19.75	19.90	2,276,800	-0.05(-0.23%)
Dec 02, 2004	20.93	20.93	19.55	19.95	3,728,000	-1.23(-5.83%)
Dec 01, 2004	21.79	21.80	20.98	21.18	2,008,000	-0.35(-1.63%)
Nov 30, 2004	21.38	21.86	21.29	21.53	1,572,400	+0.26(+1.22%)
Nov 29, 2004	21.03	21.39	20.68	21.27	1,997,200	-0.02(-0.09%)
Nov 26, 2004	21.38	21.59	21.29	21.29	316,800	+0.06(+0.31%)
Nov 24, 2004	21.05	21.32	20.65	21.23	1,015,200	+0.29(+1.36%)
Nov 23, 2004	20.66	21.10	20.50	20.94	1,947,600	+0.35(+1.70%)
Nov 22, 2004	20.35	20.67	20.12	20.59	2,537,600	+0.37(+1.83%)
Nov 19, 2004	20.00	20.34	19.70	20.22	1,929,600	+0.31(+1.56%)
Nov 18, 2004	19.95	20.00	19.71	19.91	1,086,800	+0.11(+0.53%)
Nov 17, 2004	19.51	19.89	19.34	19.80	1,637,600	+0.34(+1.75%)
Nov 16, 2004	19.50	19.73	19.40	19.46	1,295,200	-0.08(-0.41%)
Nov 15, 2004	19.85	19.85	19.25	19.55	2,391,600	-0.41(-2.05%)
Nov 12, 2004	19.77	20.12	19.65	19.95	2,416,400	+0.31(+1.58%)
Nov 11, 2004	19.85	19.88	19.54	19.64	1,142,800	-0.16(-0.81%)
Nov 10, 2004	19.25	19.96	19.25	19.80	1,765,600	+0.49(+2.54%)
Nov 09, 2004	19.30	19.59	19.02	19.32	1,617,600	-0.13(-0.67%)
Nov 08, 2004	19.93	20.07	19.34	19.45	1,870,800	-0.50(-2.48%)
Nov 05, 2004	19.75	20.11	19.53	19.94	1,891,200	+0.25(+1.24%)
Nov 04, 2004	19.21	19.89	19.07	19.70	3,063,200	+0.57(+2.98%)
Nov 03, 2004	18.73	19.38	18.12	19.12	5,315,600	+2.12(+12.47%)
Nov 02, 2004	17.65	17.65	16.95	17.00	2,774,400	-0.49(-2.80%)

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.