Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.05	20.08	19.02	19.25	4,691,027	-0.71(-3.57%)
Jan 28, 2005	19.64	20.26	19.64	19.96	4,038,499	+0.61(+3.17%)
Jan 27, 2005	19.38	19.52	18.72	19.35	2,849,739	+0.01(+0.04%)
Jan 26, 2005	19.38	19.43	19.17	19.34	2,118,664	-0.02(-0.09%)
Jan 25, 2005	19.45	19.56	19.35	19.36	1,353,122	-0.10(-0.53%)
Jan 24, 2005	19.56	19.59	19.36	19.46	1,098,019	-0.09(-0.48%)
Jan 21, 2005	19.80	19.90	19.55	19.55	1,624,403	-0.20(-1.01%)
Jan 20, 2005	19.73	19.90	19.72	19.76	1,926,634	+0.03(+0.15%)
Jan 19, 2005	19.77	19.83	19.68	19.73	853,468	-0.06(-0.28%)
Jan 18, 2005	19.41	19.82	19.36	19.78	1,717,487	+0.33(+1.69%)
Jan 14, 2005	19.29	19.55	19.29	19.45	1,830,501	+0.15(+0.80%)
Jan 13, 2005	19.31	19.41	19.23	19.30	1,601,425	-0.01(-0.04%)
Jan 12, 2005	19.16	19.32	19.16	19.31	1,707,639	+0.11(+0.56%)
Jan 11, 2005	19.17	19.24	19.11	19.20	2,101,782	+0.00(+0.02%)
Jan 10, 2005	19.07	19.24	18.99	19.20	1,779,856	+0.09(+0.49%)
Jan 07, 2005	18.92	19.12	18.85	19.10	1,978,217	+0.17(+0.88%)
Jan 06, 2005	18.77	19.04	18.69	18.94	3,549,865	+0.25(+1.32%)
Jan 05, 2005	18.98	18.98	18.63	18.69	3,020,902	-0.36(-1.90%)
Jan 04, 2005	19.40	19.45	19.00	19.05	2,144,925	-0.39(-2.02%)
Jan 03, 2005	19.53	19.61	19.41	19.44	1,306,462	-0.08(-0.39%)
Dec 31, 2004	19.36	19.61	19.34	19.52	1,152,885	+0.03(+0.17%)
Dec 30, 2004	19.47	19.57	19.44	19.49	1,115,604	-0.01(-0.07%)
Dec 29, 2004	19.41	19.51	19.36	19.50	972,813	+0.01(+0.04%)
Dec 28, 2004	19.45	19.61	19.41	19.49	1,053,705	+0.00(+0.00%)
Dec 27, 2004	19.61	19.62	19.45	19.49	774,217	-0.11(-0.54%)
Dec 23, 2004	19.75	19.77	19.51	19.60	966,716	-0.20(-1.03%)
Dec 22, 2004	19.73	19.83	19.62	19.80	933,656	+0.14(+0.69%)
Dec 21, 2004	19.70	19.76	19.61	19.67	2,758,765	-0.06(-0.30%)
Dec 20, 2004	19.83	19.85	19.61	19.73	1,530,381	-0.12(-0.60%)
Dec 17, 2004	19.94	19.98	19.74	19.84	1,434,717	-0.11(-0.53%)
Dec 16, 2004	19.81	20.03	19.74	19.95	1,441,282	+0.23(+1.15%)
Dec 15, 2004	19.85	20.02	19.60	19.73	1,968,135	-0.13(-0.64%)
Dec 14, 2004	19.73	19.90	19.68	19.85	1,838,239	+0.02(+0.11%)
Dec 13, 2004	19.61	19.84	19.56	19.83	2,309,757	+0.23(+1.15%)
Dec 10, 2004	19.70	19.70	19.26	19.61	1,930,854	+0.25(+1.30%)
Dec 09, 2004	19.01	19.41	19.01	19.35	1,633,547	+0.35(+1.84%)
Dec 08, 2004	18.93	19.03	18.73	19.00	2,435,901	-0.15(-0.78%)
Dec 07, 2004	19.18	19.23	19.06	19.15	1,753,595	+0.02(+0.11%)
Dec 06, 2004	19.29	19.29	19.00	19.13	1,844,101	-0.11(-0.55%)
Dec 03, 2004	19.09	19.27	19.05	19.24	2,313,274	+0.15(+0.80%)
Dec 02, 2004	18.77	19.18	18.75	19.09	1,700,136	+0.35(+1.84%)
Dec 01, 2004	18.59	18.81	18.57	18.74	1,869,658	+0.13(+0.69%)
Nov 30, 2004	18.81	19.02	18.60	18.61	1,872,940	-0.22(-1.18%)
Nov 29, 2004	18.92	18.96	18.76	18.83	902,237	-0.10(-0.54%)
Nov 26, 2004	19.02	19.12	18.85	18.94	510,205	+0.04(+0.23%)
Nov 24, 2004	19.04	19.04	18.80	18.89	1,391,575	-0.06(-0.34%)
Nov 23, 2004	19.21	19.26	18.91	18.96	2,182,440	-0.31(-1.59%)
Nov 22, 2004	19.15	19.35	19.13	19.26	1,705,295	+0.12(+0.62%)
Nov 19, 2004	19.17	19.21	19.00	19.15	2,422,302	-0.02(-0.11%)
Nov 18, 2004	19.15	19.21	19.07	19.17	2,069,895	-0.03(-0.16%)
Nov 17, 2004	19.04	19.23	19.04	19.20	1,918,896	+0.13(+0.69%)
Nov 16, 2004	19.15	19.24	19.03	19.06	2,041,993	-0.11(-0.56%)
Nov 15, 2004	18.96	19.27	18.90	19.17	2,722,657	+0.15(+0.78%)
Nov 12, 2004	18.70	19.03	18.61	19.02	2,324,763	+0.30(+1.59%)
Nov 11, 2004	18.73	18.89	18.66	18.72	3,003,551	+0.03(+0.18%)
Nov 10, 2004	18.77	18.87	18.60	18.69	1,229,322	-0.15(-0.79%)
Nov 09, 2004	18.89	19.10	18.80	18.84	1,320,296	+0.03(+0.14%)
Nov 08, 2004	18.94	18.97	18.72	18.81	1,328,972	-0.09(-0.47%)
Nov 05, 2004	18.77	19.01	18.68	18.90	1,838,473	+0.31(+1.65%)
Nov 04, 2004	18.34	18.67	18.34	18.60	4,556,207	+0.14(+0.76%)
Nov 03, 2004	18.77	19.18	18.34	18.45	6,389,288	+0.39(+2.17%)
Nov 02, 2004	17.66	18.10	17.64	18.06	5,830,079	+0.30(+1.68%)

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.