Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.55	25.91	25.55	25.88	195,924	+0.33(+1.30%)
Jan 28, 2005	25.87	26.10	25.30	25.55	417,511	-0.43(-1.65%)
Jan 27, 2005	24.02	26.03	24.01	25.98	1,365,178	+1.80(+7.44%)
Jan 26, 2005	24.03	24.20	23.91	24.18	191,729	+0.16(+0.67%)
Jan 25, 2005	23.67	24.06	23.67	24.02	176,800	+0.28(+1.20%)
Jan 24, 2005	23.59	23.87	23.59	23.73	143,365	+0.11(+0.45%)
Jan 21, 2005	23.81	23.89	23.55	23.63	250,580	-0.15(-0.61%)
Jan 20, 2005	23.60	23.87	23.55	23.77	123,007	+0.17(+0.72%)
Jan 19, 2005	23.40	23.64	23.40	23.60	185,930	+0.04(+0.17%)
Jan 18, 2005	23.38	23.67	23.36	23.56	285,373	+0.02(+0.10%)
Jan 14, 2005	23.30	23.79	23.25	23.54	180,995	+0.23(+0.97%)
Jan 13, 2005	23.09	23.38	22.97	23.31	127,079	+0.23(+0.98%)
Jan 12, 2005	23.30	23.30	23.08	23.08	110,053	-0.16(-0.70%)
Jan 11, 2005	23.04	23.42	23.00	23.25	131,027	+0.00(+0.00%)
Jan 10, 2005	23.02	23.30	22.95	23.25	238,366	+0.14(+0.60%)
Jan 07, 2005	23.30	23.35	23.05	23.11	233,801	-0.11(-0.45%)
Jan 06, 2005	23.01	23.31	23.01	23.21	120,910	+0.20(+0.88%)
Jan 05, 2005	23.50	23.63	22.96	23.01	162,982	-0.66(-2.81%)
Jan 04, 2005	23.83	24.15	23.59	23.68	264,029	-0.24(-1.02%)
Jan 03, 2005	23.91	23.99	23.75	23.92	272,172	-0.08(-0.34%)
Dec 31, 2004	23.76	24.02	23.75	24.00	81,429	+0.24(+1.02%)
Dec 30, 2004	23.60	23.83	23.60	23.76	91,423	+0.08(+0.34%)
Dec 29, 2004	23.34	23.71	23.33	23.68	196,171	+0.19(+0.83%)
Dec 28, 2004	23.27	23.50	23.22	23.48	160,885	+0.22(+0.94%)
Dec 27, 2004	23.42	23.42	23.13	23.26	110,300	-0.16(-0.69%)
Dec 23, 2004	23.42	23.53	23.25	23.42	97,592	+0.05(+0.21%)
Dec 22, 2004	23.46	23.50	23.34	23.38	195,924	+0.02(+0.10%)
Dec 21, 2004	23.34	23.42	23.30	23.35	73,409	-0.03(-0.14%)
Dec 20, 2004	23.39	23.58	23.37	23.38	139,293	-0.11(-0.48%)
Dec 17, 2004	23.50	23.50	23.31	23.50	54,656	+0.02(+0.07%)
Dec 16, 2004	23.42	23.50	23.26	23.48	70,325	-0.01(-0.03%)
Dec 15, 2004	23.22	23.50	23.10	23.49	98,579	+0.39(+1.68%)
Dec 14, 2004	23.30	23.34	23.00	23.10	115,852	-0.08(-0.35%)
Dec 13, 2004	23.37	23.45	23.12	23.18	90,436	-0.19(-0.80%)
Dec 10, 2004	22.82	23.48	22.81	23.37	98,208	+0.49(+2.13%)
Dec 09, 2004	22.37	22.88	22.07	22.88	152,742	+0.34(+1.51%)
Dec 08, 2004	23.34	23.34	22.50	22.54	271,678	-0.80(-3.44%)
Dec 07, 2004	23.28	23.50	23.12	23.34	86,734	+0.10(+0.42%)
Dec 06, 2004	23.10	23.26	22.85	23.25	66,377	-0.06(-0.24%)
Dec 03, 2004	23.55	23.63	23.19	23.30	182,723	-0.24(-1.00%)
Dec 02, 2004	22.69	23.61	22.69	23.54	211,963	+0.73(+3.20%)
Dec 01, 2004	22.27	22.86	22.27	22.81	170,755	+0.52(+2.33%)
Nov 30, 2004	22.45	22.45	22.14	22.29	121,527	-0.15(-0.65%)
Nov 29, 2004	22.20	22.45	22.20	22.44	111,287	+0.15(+0.69%)
Nov 26, 2004	22.28	22.33	22.18	22.28	41,084	+0.02(+0.07%)
Nov 24, 2004	22.28	22.29	22.12	22.26	133,741	-0.02(-0.07%)
Nov 23, 2004	22.10	22.29	22.10	22.28	118,443	+0.18(+0.81%)
Nov 22, 2004	21.92	22.10	21.74	22.10	142,995	+0.09(+0.41%)
Nov 19, 2004	22.05	22.08	21.97	22.01	83,526	-0.15(-0.66%)
Nov 18, 2004	22.13	22.17	22.02	22.16	105,858	+0.03(+0.15%)
Nov 17, 2004	21.97	22.31	21.97	22.13	84,760	+0.03(+0.15%)
Nov 16, 2004	22.09	22.30	22.00	22.09	122,514	-0.11(-0.51%)
Nov 15, 2004	22.17	22.32	21.97	22.21	108,449	-0.11(-0.51%)
Nov 12, 2004	22.11	22.36	22.11	22.32	47,377	+0.11(+0.47%)
Nov 11, 2004	22.08	22.35	21.92	22.22	154,962	-0.04(-0.18%)
Nov 10, 2004	21.80	22.45	21.70	22.26	268,964	+0.38(+1.74%)
Nov 09, 2004	21.79	21.97	21.78	21.88	88,585	+0.01(+0.04%)
Nov 08, 2004	21.72	22.09	21.71	21.87	222,944	-0.10(-0.44%)
Nov 05, 2004	21.77	22.08	21.69	21.96	121,157	+0.09(+0.41%)
Nov 04, 2004	21.62	21.90	21.60	21.88	74,643	+0.11(+0.52%)
Nov 03, 2004	21.75	21.88	21.66	21.76	180,255	+0.18(+0.83%)
Nov 02, 2004	21.40	21.72	21.35	21.58	242,314	+0.01(+0.04%)

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.