Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.59	21.81	21.53	21.80	3,026,730	+0.47(+2.20%)
Jan 28, 2005	21.55	21.56	21.08	21.33	2,984,269	-0.15(-0.70%)
Jan 27, 2005	21.43	21.67	21.34	21.48	3,104,909	-0.15(-0.69%)
Jan 26, 2005	21.66	21.74	21.55	21.63	2,956,983	-0.03(-0.12%)
Jan 25, 2005	21.75	21.85	21.59	21.66	3,993,077	+0.14(+0.67%)
Jan 24, 2005	21.48	21.82	21.40	21.51	3,803,456	+0.29(+1.38%)
Jan 21, 2005	20.88	21.53	20.80	21.22	6,302,406	+0.54(+2.62%)
Jan 20, 2005	20.55	20.78	20.55	20.68	2,444,684	-0.02(-0.09%)
Jan 19, 2005	20.61	20.82	20.61	20.70	1,607,869	-0.14(-0.69%)
Jan 18, 2005	20.69	20.86	20.31	20.84	3,113,953	+0.17(+0.82%)
Jan 14, 2005	20.63	20.72	20.42	20.67	3,010,328	+0.01(+0.06%)
Jan 13, 2005	20.81	20.89	20.60	20.66	1,720,231	-0.28(-1.34%)
Jan 12, 2005	21.08	21.09	20.88	20.94	2,234,982	-0.15(-0.71%)
Jan 11, 2005	21.07	21.16	20.89	21.09	2,019,302	+0.02(+0.09%)
Jan 10, 2005	21.12	21.20	20.94	21.07	2,217,814	-0.10(-0.46%)
Jan 07, 2005	21.42	21.46	21.16	21.17	2,369,725	-0.22(-1.01%)
Jan 06, 2005	21.50	21.65	21.35	21.38	2,401,303	-0.20(-0.91%)
Jan 05, 2005	21.81	21.83	21.57	21.58	1,598,671	-0.14(-0.66%)
Jan 04, 2005	21.76	21.85	21.51	21.72	2,569,157	-0.09(-0.42%)
Jan 03, 2005	22.11	22.19	21.75	21.81	2,204,937	-0.30(-1.36%)
Dec 31, 2004	22.04	22.23	21.97	22.11	1,279,826	+0.05(+0.24%)
Dec 30, 2004	22.09	22.17	22.02	22.06	1,005,435	-0.08(-0.38%)
Dec 29, 2004	22.24	22.24	22.11	22.15	783,010	-0.03(-0.15%)
Dec 28, 2004	22.21	22.30	22.06	22.18	768,447	+0.13(+0.59%)
Dec 27, 2004	22.14	22.25	22.01	22.05	716,788	-0.09(-0.41%)
Dec 23, 2004	22.25	22.25	21.98	22.14	1,023,064	-0.04(-0.18%)
Dec 22, 2004	22.18	22.34	22.10	22.18	1,523,099	-0.08(-0.38%)
Dec 21, 2004	22.05	22.26	21.98	22.26	2,157,110	+0.40(+1.85%)
Dec 20, 2004	21.95	22.15	21.85	21.86	2,688,570	+0.16(+0.72%)
Dec 17, 2004	21.41	21.70	21.39	21.70	2,632,006	+0.12(+0.54%)
Dec 16, 2004	21.71	21.71	21.44	21.59	1,654,316	-0.08(-0.39%)
Dec 15, 2004	21.81	21.81	21.57	21.67	1,485,236	-0.04(-0.18%)
Dec 14, 2004	21.85	21.86	21.59	21.71	1,756,868	-0.01(-0.03%)
Dec 13, 2004	21.71	21.80	21.53	21.72	1,381,765	+0.20(+0.94%)
Dec 10, 2004	21.82	21.82	21.33	21.51	1,434,343	+0.07(+0.33%)
Dec 09, 2004	21.56	21.59	21.31	21.44	1,395,867	-0.10(-0.45%)
Dec 08, 2004	21.60	21.65	21.44	21.54	1,561,575	+0.10(+0.46%)
Dec 07, 2004	21.95	21.97	21.42	21.44	1,708,734	-0.42(-1.91%)
Dec 06, 2004	21.86	21.94	21.78	21.86	1,220,962	-0.01(-0.06%)
Dec 03, 2004	22.05	22.05	21.66	21.87	2,386,894	-0.18(-0.80%)
Dec 02, 2004	22.11	22.15	21.96	22.05	1,184,326	-0.08(-0.38%)
Dec 01, 2004	21.87	22.14	21.78	22.13	1,569,086	+0.42(+1.92%)
Nov 30, 2004	21.74	21.79	21.51	21.72	1,940,817	+0.01(+0.06%)
Nov 29, 2004	21.67	21.81	21.53	21.70	1,665,659	+0.04(+0.18%)
Nov 26, 2004	21.59	21.80	21.59	21.66	565,490	-0.22(-1.01%)
Nov 24, 2004	21.88	22.00	21.80	21.89	1,238,591	+0.01(+0.06%)
Nov 23, 2004	22.00	22.02	21.68	21.87	1,279,979	-0.08(-0.36%)
Nov 22, 2004	21.79	21.95	21.59	21.95	1,532,143	+0.29(+1.36%)
Nov 19, 2004	21.96	21.96	21.49	21.66	1,604,343	-0.30(-1.37%)
Nov 18, 2004	22.25	22.27	21.89	21.96	1,471,900	-0.22(-1.00%)
Nov 17, 2004	22.23	22.31	22.10	22.18	1,063,226	+0.06(+0.27%)
Nov 16, 2004	22.35	22.38	22.08	22.12	847,699	-0.22(-0.99%)
Nov 15, 2004	22.31	22.40	22.20	22.34	1,223,568	+0.01(+0.03%)
Nov 12, 2004	22.15	22.34	21.99	22.34	1,165,164	+0.27(+1.21%)
Nov 11, 2004	22.03	22.08	21.87	22.07	1,099,403	+0.14(+0.65%)
Nov 10, 2004	22.02	22.03	21.89	21.93	1,077,022	+0.03(+0.15%)
Nov 09, 2004	21.96	22.06	21.86	21.89	1,201,954	-0.03(-0.12%)
Nov 08, 2004	21.66	22.02	21.66	21.92	3,044,359	-0.18(-0.80%)
Nov 05, 2004	22.51	22.51	22.02	22.10	2,745,288	-0.38(-1.71%)
Nov 04, 2004	21.98	22.50	21.87	22.48	2,226,858	+0.50(+2.26%)
Nov 03, 2004	22.08	22.08	21.85	21.98	1,273,235	+0.20(+0.93%)
Nov 02, 2004	21.72	22.04	21.63	21.78	2,248,472	+0.00(+0.00%)

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.