Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.95	19.29	18.86	19.20	10,827,576	+0.71(+3.84%)
Jan 28, 2005	18.76	18.97	18.22	18.49	7,624,782	-0.12(-0.64%)
Jan 27, 2005	18.40	18.79	18.27	18.61	9,401,282	+0.22(+1.20%)
Jan 26, 2005	18.41	18.54	18.12	18.39	7,114,880	+0.06(+0.33%)
Jan 25, 2005	18.30	18.53	18.15	18.33	8,950,115	+0.45(+2.52%)
Jan 24, 2005	18.25	18.30	17.75	17.88	8,142,110	-0.19(-1.05%)
Jan 21, 2005	18.41	18.76	18.05	18.07	11,110,074	-0.15(-0.82%)
Jan 20, 2005	18.04	18.50	17.96	18.22	10,225,479	+0.31(+1.73%)
Jan 19, 2005	18.55	18.63	17.87	17.91	6,098,402	-0.60(-3.24%)
Jan 18, 2005	18.13	18.66	18.10	18.51	6,405,332	+0.39(+2.15%)
Jan 14, 2005	18.08	18.55	18.04	18.12	9,300,469	+0.18(+1.00%)
Jan 13, 2005	18.02	18.25	17.78	17.94	9,708,996	-0.13(-0.72%)
Jan 12, 2005	18.32	18.38	17.88	18.07	7,958,842	-0.03(-0.17%)
Jan 11, 2005	18.23	18.41	17.89	18.10	6,533,938	-0.35(-1.90%)
Jan 10, 2005	18.60	18.79	18.27	18.45	5,934,515	-0.22(-1.18%)
Jan 07, 2005	18.89	19.01	18.54	18.67	6,996,423	+0.00(+0.00%)
Jan 06, 2005	18.96	19.09	18.61	18.67	6,577,908	-0.19(-1.01%)
Jan 05, 2005	18.55	19.30	18.51	18.86	12,512,958	-0.33(-1.72%)
Jan 04, 2005	20.23	20.25	18.95	19.19	9,026,152	-0.85(-4.24%)
Jan 03, 2005	20.79	20.82	19.92	20.04	7,872,950	-0.66(-3.19%)
Dec 31, 2004	20.32	20.73	20.32	20.70	2,475,400	+0.32(+1.57%)
Dec 30, 2004	20.48	20.65	20.35	20.38	2,695,200	-0.05(-0.24%)
Dec 29, 2004	20.27	20.45	20.17	20.43	2,720,900	+0.15(+0.74%)
Dec 28, 2004	20.13	20.35	20.00	20.28	3,551,400	+0.23(+1.15%)
Dec 27, 2004	20.31	20.49	19.93	20.05	2,797,400	-0.20(-0.99%)
Dec 23, 2004	20.02	20.29	19.98	20.25	2,411,400	+0.15(+0.75%)
Dec 22, 2004	20.35	20.38	20.03	20.10	4,342,800	-0.03(-0.15%)
Dec 21, 2004	19.97	20.31	19.91	20.13	3,930,700	+0.18(+0.90%)
Dec 20, 2004	19.97	20.34	19.85	19.95	4,572,500	+0.05(+0.25%)
Dec 17, 2004	20.10	20.30	19.87	19.90	6,660,600	-0.24(-1.19%)
Dec 16, 2004	20.13	20.52	19.94	20.14	4,516,100	-0.27(-1.32%)
Dec 15, 2004	20.48	20.62	20.13	20.41	7,313,900	-0.01(-0.05%)
Dec 14, 2004	20.28	20.53	20.16	20.42	7,796,800	+0.25(+1.24%)
Dec 13, 2004	20.45	20.47	19.97	20.17	9,545,100	-0.12(-0.59%)
Dec 10, 2004	20.25	20.42	20.03	20.29	9,518,100	-0.18(-0.88%)
Dec 09, 2004	20.50	20.57	19.42	20.47	46,326,800	-1.73(-7.79%)
Dec 08, 2004	22.10	22.43	22.01	22.20	12,831,100	-0.44(-1.94%)
Dec 07, 2004	23.27	23.68	22.56	22.64	7,370,400	-0.67(-2.87%)
Dec 06, 2004	23.32	23.45	22.86	23.31	7,277,900	+0.06(+0.26%)
Dec 03, 2004	23.57	23.65	23.15	23.25	9,058,800	+0.16(+0.69%)
Dec 02, 2004	23.70	23.95	23.02	23.09	9,214,300	-0.71(-2.98%)
Dec 01, 2004	22.88	23.81	22.81	23.80	7,161,600	+1.12(+4.94%)
Nov 30, 2004	22.81	23.05	22.58	22.68	7,372,300	+0.06(+0.27%)
Nov 29, 2004	22.90	23.09	22.28	22.62	6,164,000	-0.13(-0.57%)
Nov 26, 2004	23.10	23.18	22.75	22.75	1,405,400	-0.34(-1.47%)
Nov 24, 2004	23.02	23.46	22.89	23.09	4,383,900	+0.14(+0.61%)
Nov 23, 2004	23.48	23.53	22.74	22.95	6,988,900	-0.50(-2.13%)
Nov 22, 2004	23.27	23.51	22.94	23.45	4,745,400	+0.05(+0.21%)
Nov 19, 2004	24.08	24.16	23.23	23.40	7,677,400	-0.64(-2.66%)
Nov 18, 2004	23.55	24.24	23.41	24.04	6,578,900	+0.31(+1.31%)
Nov 17, 2004	23.50	24.26	23.47	23.73	12,393,900	+0.47(+2.02%)
Nov 16, 2004	23.15	23.50	22.82	23.26	5,955,300	-0.01(-0.04%)
Nov 15, 2004	22.95	23.75	22.71	23.27	7,204,900	+0.22(+0.95%)
Nov 12, 2004	22.51	23.05	22.00	23.05	6,719,600	+0.63(+2.81%)
Nov 11, 2004	22.11	22.63	21.84	22.42	11,728,700	+0.59(+2.70%)
Nov 10, 2004	22.24	22.32	21.63	21.83	9,089,900	-0.48(-2.15%)
Nov 09, 2004	22.52	22.64	22.31	22.31	5,587,900	-0.33(-1.46%)
Nov 08, 2004	22.83	23.07	22.53	22.64	4,146,400	-0.21(-0.92%)
Nov 05, 2004	23.05	23.38	22.63	22.85	8,221,600	+0.11(+0.48%)
Nov 04, 2004	22.46	22.77	22.08	22.74	8,506,900	+0.09(+0.40%)
Nov 03, 2004	23.71	23.89	22.46	22.65	9,028,800	-0.62(-2.66%)
Nov 02, 2004	22.45	23.50	22.35	23.27	9,782,600	+0.44(+1.93%)

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.