Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.75	23.90	23.71	23.76	438,283	+0.03(+0.14%)
Jan 28, 2005	23.48	23.80	23.46	23.73	269,447	+0.26(+1.12%)
Jan 27, 2005	23.48	23.52	23.36	23.47	370,387	-0.04(-0.19%)
Jan 26, 2005	23.40	23.52	23.40	23.51	533,141	+0.15(+0.62%)
Jan 25, 2005	23.38	23.52	23.32	23.37	413,295	-0.02(-0.07%)
Jan 24, 2005	23.57	23.68	23.35	23.38	697,867	-0.20(-0.84%)
Jan 21, 2005	23.80	23.86	23.47	23.58	453,079	-0.22(-0.94%)
Jan 20, 2005	24.01	24.10	23.79	23.80	628,162	-0.27(-1.11%)
Jan 19, 2005	24.35	24.36	24.03	24.07	409,514	-0.11(-0.47%)
Jan 18, 2005	24.07	24.42	23.99	24.19	844,510	+0.12(+0.49%)
Jan 14, 2005	23.68	24.12	23.60	24.07	1,090,613	+0.39(+1.63%)
Jan 13, 2005	23.69	23.70	23.56	23.68	519,824	-0.00(-0.02%)
Jan 12, 2005	23.72	23.72	23.23	23.69	507,823	-0.01(-0.05%)
Jan 11, 2005	23.58	23.88	23.48	23.70	667,289	+0.26(+1.09%)
Jan 10, 2005	23.41	23.62	23.27	23.44	1,227,556	+0.09(+0.36%)
Jan 07, 2005	23.11	23.55	23.11	23.36	1,526,924	+0.54(+2.36%)
Jan 06, 2005	22.61	22.88	22.61	22.82	739,953	+0.21(+0.93%)
Jan 05, 2005	22.71	22.76	22.57	22.61	762,475	-0.12(-0.52%)
Jan 04, 2005	22.96	23.11	22.63	22.73	667,125	-0.28(-1.22%)
Jan 03, 2005	23.40	23.77	22.94	23.01	716,937	-0.47(-2.02%)
Dec 31, 2004	23.40	23.62	23.40	23.48	670,741	+0.06(+0.24%)
Dec 30, 2004	23.46	23.56	23.28	23.42	294,107	+0.00(+0.02%)
Dec 29, 2004	23.38	23.48	23.35	23.42	368,414	+0.04(+0.17%)
Dec 28, 2004	23.18	23.42	23.18	23.38	427,762	+0.20(+0.88%)
Dec 27, 2004	23.30	23.35	23.12	23.18	184,618	-0.09(-0.37%)
Dec 23, 2004	22.96	23.40	22.96	23.26	384,525	-0.11(-0.47%)
Dec 22, 2004	23.44	23.54	23.33	23.37	299,532	-0.02(-0.10%)
Dec 21, 2004	23.15	23.55	23.15	23.39	395,211	+0.28(+1.21%)
Dec 20, 2004	23.24	23.43	23.08	23.11	629,642	-0.47(-1.98%)
Dec 17, 2004	23.56	23.66	23.47	23.58	407,541	-0.04(-0.19%)
Dec 16, 2004	23.60	23.72	23.50	23.63	714,964	+0.00(+0.02%)
Dec 15, 2004	22.08	23.72	22.00	23.62	2,698,585	+1.59(+7.21%)
Dec 14, 2004	22.32	22.36	21.86	22.03	1,598,601	-0.29(-1.31%)
Dec 13, 2004	22.51	22.51	22.25	22.32	1,236,762	-0.52(-2.26%)
Dec 10, 2004	22.89	23.22	22.02	22.84	2,060,229	-0.05(-0.23%)
Dec 09, 2004	23.03	23.03	22.75	22.89	1,259,449	-0.15(-0.65%)
Dec 08, 2004	23.08	23.15	22.75	23.04	1,340,333	-0.03(-0.14%)
Dec 07, 2004	23.54	23.72	22.98	23.07	491,219	-0.47(-1.98%)
Dec 06, 2004	23.73	23.73	23.51	23.54	423,323	-0.19(-0.79%)
Dec 03, 2004	23.97	24.19	23.73	23.73	490,562	-0.26(-1.10%)
Dec 02, 2004	23.56	24.14	23.56	23.99	410,171	+0.43(+1.82%)
Dec 01, 2004	23.42	23.64	23.42	23.56	240,349	+0.06(+0.24%)
Nov 30, 2004	23.35	23.74	23.35	23.50	376,141	+0.07(+0.29%)
Nov 29, 2004	23.42	23.71	23.25	23.44	986,878	+0.05(+0.23%)
Nov 26, 2004	23.50	23.58	23.24	23.38	69,704	-0.12(-0.50%)
Nov 24, 2004	23.16	23.54	23.13	23.50	293,942	+0.47(+2.06%)
Nov 23, 2004	23.11	23.27	22.94	23.03	733,048	-0.13(-0.56%)
Nov 22, 2004	22.91	23.24	22.75	23.16	1,288,219	+0.60(+2.64%)
Nov 19, 2004	22.61	22.61	22.31	22.56	290,326	-0.09(-0.41%)
Nov 18, 2004	22.51	22.68	22.38	22.65	345,728	+0.11(+0.47%)
Nov 17, 2004	22.73	22.98	22.54	22.55	263,364	-0.24(-1.05%)
Nov 16, 2004	22.71	22.79	22.63	22.79	317,451	+0.08(+0.34%)
Nov 15, 2004	22.63	22.73	22.35	22.71	399,485	+0.08(+0.34%)
Nov 12, 2004	22.73	22.73	22.36	22.63	652,165	-0.09(-0.41%)
Nov 11, 2004	22.27	22.73	22.22	22.73	707,402	+0.45(+2.00%)
Nov 10, 2004	21.64	22.30	21.64	22.28	704,936	+0.62(+2.86%)
Nov 09, 2004	21.09	21.68	21.09	21.66	664,330	+0.57(+2.71%)
Nov 08, 2004	21.70	21.79	21.08	21.09	741,597	-0.41(-1.89%)
Nov 05, 2004	21.15	21.71	21.14	21.49	937,559	+0.41(+1.92%)
Nov 04, 2004	21.01	21.22	20.77	21.09	910,433	+0.34(+1.66%)
Nov 03, 2004	21.11	21.21	20.61	20.74	243,308	-0.24(-1.16%)
Nov 02, 2004	21.01	21.23	20.99	20.99	271,420	-0.02(-0.10%)

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.