Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.17	25.19	24.04	24.70	9,363,480	-0.21(-0.84%)
Jan 28, 2005	25.15	25.43	24.37	24.91	26,995,256	+2.66(+11.96%)
Jan 27, 2005	21.28	22.71	21.00	22.25	20,373,424	+0.80(+3.73%)
Jan 26, 2005	21.02	21.99	20.25	21.45	16,658,284	-1.05(-4.67%)
Jan 25, 2005	22.79	23.28	22.16	22.50	8,404,475	-0.12(-0.53%)
Jan 24, 2005	23.29	23.54	22.47	22.62	5,864,893	-0.54(-2.33%)
Jan 21, 2005	24.33	24.36	23.01	23.16	5,113,757	-0.94(-3.90%)
Jan 20, 2005	23.35	24.30	23.24	24.10	5,114,531	+0.24(+1.01%)
Jan 19, 2005	25.03	25.22	23.75	23.86	5,661,705	-1.30(-5.17%)
Jan 18, 2005	24.87	25.19	24.63	25.16	4,049,997	+0.25(+1.00%)
Jan 14, 2005	24.90	25.23	23.87	24.91	6,662,104	+0.31(+1.26%)
Jan 13, 2005	24.98	25.00	24.50	24.60	4,463,854	+0.11(+0.45%)
Jan 12, 2005	24.35	24.62	23.85	24.49	5,675,889	+0.50(+2.08%)
Jan 11, 2005	24.00	24.52	23.81	23.99	6,815,251	-0.60(-2.44%)
Jan 10, 2005	24.14	24.94	24.06	24.59	6,716,106	+0.63(+2.63%)
Jan 07, 2005	23.80	24.12	23.49	23.96	6,098,350	+0.54(+2.31%)
Jan 06, 2005	23.50	23.70	23.14	23.42	4,677,333	+0.25(+1.08%)
Jan 05, 2005	23.25	23.51	22.92	23.17	5,670,144	-0.20(-0.86%)
Jan 04, 2005	24.26	24.34	23.05	23.37	6,184,808	-0.81(-3.35%)
Jan 03, 2005	25.07	25.30	24.14	24.18	7,780,125	-0.79(-3.16%)
Dec 31, 2004	25.19	25.49	24.97	24.97	1,834,200	-0.35(-1.38%)
Dec 30, 2004	25.40	25.55	25.00	25.32	2,390,100	-0.08(-0.31%)
Dec 29, 2004	24.81	25.46	24.79	25.40	3,544,800	+0.41(+1.64%)
Dec 28, 2004	25.10	25.20	24.36	24.99	5,363,700	-0.32(-1.26%)
Dec 27, 2004	25.99	26.00	24.98	25.31	4,985,200	-0.24(-0.94%)
Dec 23, 2004	24.46	25.83	24.30	25.55	12,032,300	+1.35(+5.58%)
Dec 22, 2004	24.11	24.60	24.02	24.20	6,072,600	+0.19(+0.79%)
Dec 21, 2004	22.74	24.01	22.70	24.01	10,372,900	+1.66(+7.43%)
Dec 20, 2004	22.90	22.98	22.27	22.35	3,544,200	-0.42(-1.84%)
Dec 17, 2004	23.00	23.00	22.50	22.77	5,149,600	-0.05(-0.22%)
Dec 16, 2004	23.49	23.52	22.65	22.82	3,631,900	-0.59(-2.52%)
Dec 15, 2004	22.95	23.54	22.87	23.41	4,089,000	+0.52(+2.27%)
Dec 14, 2004	22.76	22.99	22.55	22.89	3,120,400	+0.26(+1.15%)
Dec 13, 2004	23.08	23.11	22.47	22.63	3,436,800	-0.10(-0.44%)
Dec 10, 2004	22.80	23.26	22.60	22.73	4,752,900	-0.12(-0.53%)
Dec 09, 2004	22.99	23.02	22.15	22.85	8,289,400	-0.38(-1.64%)
Dec 08, 2004	23.76	23.83	23.01	23.23	4,223,300	-0.33(-1.40%)
Dec 07, 2004	24.80	24.82	23.44	23.56	5,811,400	-1.10(-4.46%)
Dec 06, 2004	24.09	24.79	23.80	24.66	4,465,800	+0.61(+2.54%)
Dec 03, 2004	24.64	24.75	23.81	24.05	6,570,500	+0.13(+0.54%)
Dec 02, 2004	23.45	24.01	23.17	23.92	6,200,300	+0.66(+2.84%)
Dec 01, 2004	23.01	23.31	22.86	23.26	5,184,200	+0.68(+3.01%)
Nov 30, 2004	22.72	22.86	22.41	22.58	3,778,000	-0.08(-0.35%)
Nov 29, 2004	23.35	23.50	22.55	22.66	4,605,700	-0.38(-1.65%)
Nov 26, 2004	22.98	23.15	22.86	23.04	1,744,200	+0.16(+0.70%)
Nov 24, 2004	22.59	22.95	22.52	22.88	2,649,400	+0.44(+1.96%)
Nov 23, 2004	22.21	22.74	22.21	22.44	3,633,000	+0.22(+0.99%)
Nov 22, 2004	22.36	22.43	21.65	22.22	4,306,600	-0.27(-1.20%)
Nov 19, 2004	23.00	23.00	22.43	22.49	2,884,900	-0.47(-2.05%)
Nov 18, 2004	22.44	23.08	22.34	22.96	3,716,600	+0.33(+1.46%)
Nov 17, 2004	23.13	23.32	22.37	22.63	6,561,900	-0.10(-0.44%)
Nov 16, 2004	22.70	22.96	22.35	22.73	5,009,600	-0.01(-0.04%)
Nov 15, 2004	21.98	23.00	21.70	22.74	9,205,300	+0.92(+4.22%)
Nov 12, 2004	21.25	21.90	21.20	21.82	5,249,500	+0.70(+3.31%)
Nov 11, 2004	21.00	21.27	20.74	21.12	3,665,500	+0.48(+2.33%)
Nov 10, 2004	21.14	21.14	20.62	20.64	3,802,700	-0.41(-1.95%)
Nov 09, 2004	21.01	21.25	20.87	21.05	3,039,600	-0.01(-0.05%)
Nov 08, 2004	21.18	21.45	20.94	21.06	3,499,500	-0.18(-0.85%)
Nov 05, 2004	21.03	21.45	20.84	21.24	8,023,200	+0.65(+3.16%)
Nov 04, 2004	20.26	20.73	20.22	20.59	4,587,800	+0.15(+0.73%)
Nov 03, 2004	21.45	21.52	20.40	20.44	6,221,500	-0.51(-2.43%)
Nov 02, 2004	20.81	21.21	20.63	20.95	6,030,100	+0.22(+1.06%)

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.