Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.04	19.10	18.94	19.05	267,200	+0.01(+0.05%)
Jan 28, 2005	19.00	19.10	18.95	19.04	232,200	+0.05(+0.26%)
Jan 27, 2005	18.89	18.99	18.85	18.99	233,300	+0.11(+0.58%)
Jan 26, 2005	18.98	19.00	18.84	18.88	451,500	-0.11(-0.58%)
Jan 25, 2005	19.14	19.20	18.92	18.99	411,000	-0.13(-0.68%)
Jan 24, 2005	19.17	19.20	19.01	19.12	288,200	-0.01(-0.05%)
Jan 21, 2005	19.01	19.19	18.96	19.13	276,500	+0.07(+0.37%)
Jan 20, 2005	19.06	19.08	19.01	19.06	193,300	+0.03(+0.16%)
Jan 19, 2005	19.04	19.07	18.96	19.03	283,600	+0.11(+0.58%)
Jan 18, 2005	19.06	19.14	18.92	18.92	267,400	-0.14(-0.73%)
Jan 14, 2005	19.06	19.07	18.96	19.06	208,200	+0.03(+0.16%)
Jan 13, 2005	19.18	19.21	18.96	19.03	270,700	-0.10(-0.52%)
Jan 12, 2005	19.19	19.20	19.11	19.13	198,900	-0.03(-0.16%)
Jan 11, 2005	19.19	19.20	19.10	19.16	215,500	+0.06(+0.31%)
Jan 10, 2005	19.19	19.20	19.10	19.10	242,800	+0.00(+0.00%)
Jan 07, 2005	19.06	19.15	19.04	19.10	234,100	+0.04(+0.21%)
Jan 06, 2005	19.02	19.07	19.00	19.06	222,700	+0.04(+0.21%)
Jan 05, 2005	18.98	19.06	18.95	19.02	242,600	+0.07(+0.37%)
Jan 04, 2005	18.93	18.99	18.90	18.95	222,900	+0.03(+0.16%)
Jan 03, 2005	18.86	18.92	18.81	18.92	184,000	+0.08(+0.42%)
Dec 31, 2004	18.85	18.90	18.82	18.84	220,400	-0.01(-0.05%)
Dec 30, 2004	18.93	18.93	18.71	18.85	268,200	-0.03(-0.16%)
Dec 29, 2004	18.89	18.95	18.86	18.88	227,000	+0.01(+0.05%)
Dec 28, 2004	18.86	18.90	18.82	18.87	225,300	-0.09(-0.47%)
Dec 27, 2004	18.89	19.00	18.89	18.96	316,400	+0.03(+0.16%)
Dec 23, 2004	18.90	19.04	18.85	18.93	242,900	+0.05(+0.26%)
Dec 22, 2004	18.84	18.92	18.81	18.88	285,900	+0.04(+0.21%)
Dec 21, 2004	18.94	18.95	18.80	18.84	334,900	-0.08(-0.42%)
Dec 20, 2004	18.87	18.97	18.81	18.92	356,900	+0.06(+0.32%)
Dec 17, 2004	18.89	18.91	18.80	18.86	262,600	-0.02(-0.11%)
Dec 16, 2004	18.76	19.04	18.72	18.88	370,500	+0.07(+0.37%)
Dec 15, 2004	18.87	19.06	18.76	18.81	473,200	-0.09(-0.48%)
Dec 14, 2004	19.08	19.08	18.90	18.90	391,000	-0.17(-0.89%)
Dec 13, 2004	19.08	19.09	18.98	19.07	332,300	-0.01(-0.05%)
Dec 10, 2004	19.04	19.23	19.02	19.08	215,600	+0.07(+0.37%)
Dec 09, 2004	19.07	19.08	19.00	19.01	311,500	-0.06(-0.31%)
Dec 08, 2004	19.13	19.13	19.01	19.07	246,700	-0.06(-0.31%)
Dec 07, 2004	19.04	19.13	19.01	19.13	259,600	+0.09(+0.47%)
Dec 06, 2004	19.11	19.13	19.04	19.04	274,700	-0.07(-0.37%)
Dec 03, 2004	19.05	19.12	19.02	19.11	275,200	+0.05(+0.26%)
Dec 02, 2004	19.12	19.12	19.01	19.06	253,300	-0.06(-0.31%)
Dec 01, 2004	19.09	19.13	18.96	19.12	286,800	+0.14(+0.74%)
Nov 30, 2004	18.99	19.03	18.87	18.98	323,500	+0.02(+0.11%)
Nov 29, 2004	19.03	19.09	18.92	18.96	306,900	-0.17(-0.89%)
Nov 26, 2004	19.16	19.17	19.12	19.13	81,300	-0.03(-0.16%)
Nov 24, 2004	19.09	19.16	19.04	19.16	270,300	+0.09(+0.47%)
Nov 23, 2004	19.09	19.12	18.99	19.07	358,200	+0.09(+0.47%)
Nov 22, 2004	19.08	19.08	18.95	18.98	354,800	+0.01(+0.05%)
Nov 19, 2004	19.05	19.05	18.96	18.97	231,400	-0.02(-0.11%)
Nov 18, 2004	19.04	19.32	18.97	18.99	275,400	+0.03(+0.16%)
Nov 17, 2004	19.19	19.19	18.96	18.96	291,500	-0.22(-1.15%)
Nov 16, 2004	19.02	19.21	18.95	19.18	368,200	+0.23(+1.21%)
Nov 15, 2004	18.99	19.00	18.90	18.95	282,800	+0.10(+0.53%)
Nov 12, 2004	18.59	18.85	18.53	18.85	285,200	+0.26(+1.40%)
Nov 11, 2004	18.50	18.60	18.49	18.59	332,000	+0.07(+0.38%)
Nov 10, 2004	18.41	18.64	18.39	18.52	302,500	+0.05(+0.27%)
Nov 09, 2004	18.38	18.60	18.37	18.47	410,300	-0.05(-0.27%)
Nov 08, 2004	18.92	18.93	18.46	18.52	632,200	-0.40(-2.11%)
Nov 05, 2004	19.40	19.40	18.88	18.92	487,000	-0.51(-2.62%)
Nov 04, 2004	19.44	19.48	19.38	19.43	212,900	+0.04(+0.21%)
Nov 03, 2004	19.44	19.44	19.31	19.39	223,800	-0.01(-0.05%)
Nov 02, 2004	19.34	19.44	19.28	19.40	213,800	+0.08(+0.41%)

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.