Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.79	23.02	22.71	22.75	1,867,976	+0.13(+0.56%)
Jan 28, 2005	23.06	23.37	21.77	22.62	4,817,961	+0.43(+1.93%)
Jan 27, 2005	21.72	22.38	21.69	22.20	1,732,359	+0.38(+1.75%)
Jan 26, 2005	21.75	21.94	21.27	21.81	1,378,179	+0.14(+0.66%)
Jan 25, 2005	21.56	21.78	21.47	21.67	1,181,487	+0.18(+0.84%)
Jan 24, 2005	21.35	21.63	21.35	21.49	979,860	+0.15(+0.70%)
Jan 21, 2005	21.64	21.66	21.24	21.34	1,056,404	-0.19(-0.87%)
Jan 20, 2005	21.41	21.72	21.35	21.53	903,184	-0.01(-0.03%)
Jan 19, 2005	21.54	21.81	21.49	21.54	1,054,137	-0.15(-0.69%)
Jan 18, 2005	21.30	21.75	21.00	21.69	662,352	+0.22(+1.01%)
Jan 14, 2005	21.18	21.50	21.18	21.47	655,685	+0.27(+1.27%)
Jan 13, 2005	21.54	21.63	21.11	21.20	1,104,543	-0.34(-1.57%)
Jan 12, 2005	21.39	21.57	21.15	21.54	660,219	+0.23(+1.09%)
Jan 11, 2005	21.70	21.74	21.24	21.30	1,070,806	-0.40(-1.83%)
Jan 10, 2005	21.31	21.81	21.20	21.70	1,640,347	+0.44(+2.08%)
Jan 07, 2005	21.51	21.55	21.16	21.26	1,613,543	-0.22(-1.01%)
Jan 06, 2005	21.00	21.56	20.85	21.48	1,090,275	+0.41(+1.96%)
Jan 05, 2005	21.43	21.63	21.00	21.06	1,069,872	-0.44(-2.06%)
Jan 04, 2005	21.42	21.58	21.18	21.51	1,887,312	+0.10(+0.46%)
Jan 03, 2005	22.20	22.23	21.38	21.41	983,728	-0.66(-2.99%)
Dec 31, 2004	22.16	22.26	22.02	22.07	443,924	-0.11(-0.47%)
Dec 30, 2004	22.20	22.44	22.08	22.17	643,283	-0.07(-0.34%)
Dec 29, 2004	22.02	22.25	21.91	22.25	575,675	+0.35(+1.58%)
Dec 28, 2004	21.69	21.97	21.66	21.90	629,548	+0.15(+0.69%)
Dec 27, 2004	21.97	21.97	21.54	21.75	1,470,591	-0.28(-1.26%)
Dec 23, 2004	21.71	22.63	21.71	22.03	3,404,043	+1.60(+7.82%)
Dec 22, 2004	20.06	20.55	19.95	20.43	1,578,205	+0.49(+2.48%)
Dec 21, 2004	19.68	20.04	19.58	19.94	1,360,977	+0.23(+1.14%)
Dec 20, 2004	19.59	19.86	19.54	19.71	1,275,366	+0.13(+0.65%)
Dec 17, 2004	19.46	19.73	19.23	19.59	1,377,112	-0.06(-0.31%)
Dec 16, 2004	20.01	20.16	19.49	19.65	1,216,825	-0.35(-1.76%)
Dec 15, 2004	20.25	20.39	19.94	20.00	988,528	-0.34(-1.70%)
Dec 14, 2004	20.32	20.57	20.19	20.34	948,256	+0.13(+0.67%)
Dec 13, 2004	20.36	20.58	20.08	20.21	1,079,607	-0.08(-0.41%)
Dec 10, 2004	20.81	20.81	20.13	20.29	615,546	-0.09(-0.44%)
Dec 09, 2004	20.19	20.40	20.04	20.38	685,289	+0.17(+0.85%)
Dec 08, 2004	20.12	20.43	20.03	20.21	710,092	+0.22(+1.09%)
Dec 07, 2004	20.57	20.59	19.98	19.99	1,089,875	-0.61(-2.95%)
Dec 06, 2004	20.53	20.70	20.48	20.60	1,046,269	+0.11(+0.55%)
Dec 03, 2004	20.60	20.73	20.45	20.49	1,098,143	-0.16(-0.80%)
Dec 02, 2004	20.42	20.65	20.39	20.65	893,583	+0.06(+0.29%)
Dec 01, 2004	20.28	20.69	20.28	20.59	1,358,043	+0.32(+1.59%)
Nov 30, 2004	20.35	20.51	20.19	20.27	1,131,747	-0.15(-0.73%)
Nov 29, 2004	20.42	20.60	20.20	20.42	939,855	-0.02(-0.07%)
Nov 26, 2004	20.43	20.55	20.32	20.43	296,838	-0.30(-1.45%)
Nov 24, 2004	20.83	20.85	20.64	20.73	389,384	+0.00(+0.00%)
Nov 23, 2004	20.76	20.85	20.58	20.73	646,484	-0.07(-0.32%)
Nov 22, 2004	20.81	20.83	20.68	20.80	1,491,794	-0.05(-0.22%)
Nov 19, 2004	21.11	21.14	20.79	20.85	1,217,625	-0.20(-0.93%)
Nov 18, 2004	21.14	21.19	20.85	21.04	775,834	-0.03(-0.14%)
Nov 17, 2004	21.11	21.45	21.01	21.07	893,049	+0.03(+0.14%)
Nov 16, 2004	21.03	21.17	20.90	21.04	772,500	-0.10(-0.50%)
Nov 15, 2004	20.77	21.23	20.77	21.15	1,027,733	+0.31(+1.51%)
Nov 12, 2004	20.53	20.83	20.19	20.83	2,077,870	+0.30(+1.46%)
Nov 11, 2004	20.92	20.92	20.53	20.53	1,020,399	-0.29(-1.37%)
Nov 10, 2004	20.73	20.97	20.69	20.82	848,643	+0.13(+0.65%)
Nov 09, 2004	20.94	21.00	20.52	20.68	1,559,403	-0.23(-1.11%)
Nov 08, 2004	21.08	21.26	20.91	20.91	937,722	-0.28(-1.34%)
Nov 05, 2004	21.18	21.67	21.07	21.20	2,419,248	+0.58(+2.80%)
Nov 04, 2004	20.46	20.72	20.10	20.62	831,174	+0.15(+0.73%)
Nov 03, 2004	20.61	20.85	20.34	20.47	1,040,668	+0.04(+0.18%)
Nov 02, 2004	19.96	20.64	19.95	20.43	1,361,910	+0.40(+2.02%)

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.