Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.90	23.39	22.90	23.08	1,677,336	+0.14(+0.60%)
Jan 28, 2005	23.30	23.45	22.61	22.94	2,431,764	-0.47(-2.03%)
Jan 27, 2005	22.75	23.59	22.75	23.42	3,799,249	+0.57(+2.49%)
Jan 26, 2005	22.43	23.06	22.38	22.85	2,921,293	+0.34(+1.49%)
Jan 25, 2005	22.29	22.74	22.24	22.51	2,105,047	+0.48(+2.19%)
Jan 24, 2005	22.88	23.07	22.00	22.03	2,922,909	-1.02(-4.42%)
Jan 21, 2005	22.43	23.11	22.31	23.05	8,663,601	+0.34(+1.48%)
Jan 20, 2005	22.45	23.32	22.23	22.71	5,742,319	+0.11(+0.50%)
Jan 19, 2005	23.42	23.49	22.59	22.60	2,360,084	-0.89(-3.78%)
Jan 18, 2005	23.13	23.54	23.10	23.49	1,730,785	+0.03(+0.11%)
Jan 14, 2005	22.79	23.51	22.78	23.46	3,178,278	+0.73(+3.23%)
Jan 13, 2005	22.77	23.14	22.65	22.73	2,103,207	-0.28(-1.20%)
Jan 12, 2005	22.48	23.13	22.42	23.01	3,494,491	+0.95(+4.30%)
Jan 11, 2005	21.87	22.54	21.87	22.06	2,318,307	-0.28(-1.27%)
Jan 10, 2005	22.12	22.72	21.89	22.34	2,030,329	+0.11(+0.50%)
Jan 07, 2005	22.43	22.49	21.90	22.23	3,106,122	+0.07(+0.31%)
Jan 06, 2005	22.32	22.58	22.05	22.16	2,294,585	-0.16(-0.73%)
Jan 05, 2005	22.57	23.20	22.26	22.32	3,968,122	-0.79(-3.40%)
Jan 04, 2005	23.70	24.12	22.57	23.11	3,109,499	-0.86(-3.60%)
Jan 03, 2005	24.76	25.07	23.91	23.97	2,325,700	-0.97(-3.87%)
Dec 31, 2004	24.80	25.15	24.76	24.94	974,391	+0.14(+0.56%)
Dec 30, 2004	24.58	24.91	24.58	24.80	1,324,267	+0.35(+1.41%)
Dec 29, 2004	24.15	24.53	23.95	24.45	1,417,938	+0.53(+2.24%)
Dec 28, 2004	23.95	24.07	23.68	23.92	2,080,942	+0.01(+0.04%)
Dec 27, 2004	24.56	24.58	23.86	23.91	1,471,266	-0.40(-1.63%)
Dec 23, 2004	24.14	24.43	24.05	24.31	975,550	-0.04(-0.18%)
Dec 22, 2004	24.64	24.79	24.25	24.35	1,365,538	-0.28(-1.12%)
Dec 21, 2004	24.15	24.76	24.12	24.63	1,684,345	+0.35(+1.46%)
Dec 20, 2004	24.67	24.86	23.94	24.27	2,407,284	-0.42(-1.71%)
Dec 17, 2004	24.95	25.02	24.26	24.70	2,682,154	+0.03(+0.10%)
Dec 16, 2004	24.97	25.28	24.36	24.67	2,187,134	-0.40(-1.58%)
Dec 15, 2004	24.96	25.09	24.75	25.07	1,498,046	+0.18(+0.73%)
Dec 14, 2004	24.46	25.02	24.45	24.89	2,406,821	+0.31(+1.26%)
Dec 13, 2004	24.37	24.62	24.25	24.58	1,296,908	+0.37(+1.53%)
Dec 10, 2004	23.51	24.51	23.47	24.20	2,156,644	+0.27(+1.12%)
Dec 09, 2004	23.65	24.31	23.12	23.94	3,326,957	-0.32(-1.32%)
Dec 08, 2004	24.58	24.71	24.13	24.26	2,163,716	-0.39(-1.58%)
Dec 07, 2004	25.36	25.61	24.58	24.64	2,013,934	-0.72(-2.82%)
Dec 06, 2004	24.98	25.52	24.70	25.36	2,955,633	+0.13(+0.51%)
Dec 03, 2004	25.02	25.62	24.97	25.23	3,704,540	+0.85(+3.47%)
Dec 02, 2004	24.23	24.97	24.04	24.39	3,092,662	+0.13(+0.53%)
Dec 01, 2004	22.73	24.26	22.64	24.26	5,637,208	+1.82(+8.11%)
Nov 30, 2004	22.74	22.78	22.39	22.44	2,682,038	-0.30(-1.33%)
Nov 29, 2004	22.94	23.23	22.62	22.74	2,315,932	-0.24(-1.05%)
Nov 26, 2004	22.69	23.22	22.60	22.98	405,175	-0.16(-0.67%)
Nov 24, 2004	22.76	23.17	22.76	23.13	1,278,707	+0.35(+1.51%)
Nov 23, 2004	23.19	23.51	22.76	22.79	2,228,521	-0.43(-1.86%)
Nov 22, 2004	22.88	23.28	22.63	23.22	1,916,901	-0.02(-0.07%)
Nov 19, 2004	23.89	23.98	23.11	23.24	2,234,781	-0.96(-3.96%)
Nov 18, 2004	23.32	24.24	22.98	24.20	3,091,967	+0.31(+1.30%)
Nov 17, 2004	23.32	24.19	23.32	23.89	3,491,809	+0.54(+2.33%)
Nov 16, 2004	23.06	23.45	23.05	23.34	1,995,965	-0.06(-0.26%)
Nov 15, 2004	22.57	23.46	22.52	23.40	2,985,195	+0.62(+2.73%)
Nov 12, 2004	22.30	22.78	22.03	22.78	1,667,420	+0.38(+1.69%)
Nov 11, 2004	21.90	22.51	21.81	22.40	1,197,788	+0.44(+2.00%)
Nov 10, 2004	22.17	22.30	21.73	21.96	2,745,220	-0.39(-1.74%)
Nov 09, 2004	22.04	22.55	22.03	22.35	2,207,885	-0.06(-0.27%)
Nov 08, 2004	22.09	22.75	22.09	22.41	1,442,516	-0.14(-0.61%)
Nov 05, 2004	22.35	22.77	22.17	22.55	3,297,626	+0.66(+2.99%)
Nov 04, 2004	21.56	22.13	21.49	21.89	4,765,415	-0.28(-1.25%)
Nov 03, 2004	23.29	23.29	22.00	22.17	6,126,201	-0.53(-2.32%)
Nov 02, 2004	22.30	23.07	22.13	22.69	3,782,677	+0.11(+0.50%)

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.