Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.88	22.48	21.88	22.22	934,378	+0.28(+1.29%)
Jan 28, 2005	22.10	22.17	21.49	21.94	1,990,236	-0.73(-3.22%)
Jan 27, 2005	21.55	23.17	21.46	22.67	2,851,612	+0.98(+4.54%)
Jan 26, 2005	21.73	21.95	21.65	21.68	1,370,828	-0.23(-1.07%)
Jan 25, 2005	22.27	22.37	21.86	21.92	599,793	-0.32(-1.46%)
Jan 24, 2005	22.00	22.41	21.89	22.24	465,180	+0.20(+0.90%)
Jan 21, 2005	22.45	22.46	22.02	22.04	301,839	-0.45(-2.02%)
Jan 20, 2005	22.74	22.84	22.44	22.50	565,916	-0.34(-1.49%)
Jan 19, 2005	22.40	23.17	22.34	22.84	897,274	+0.34(+1.53%)
Jan 18, 2005	22.60	22.79	22.38	22.49	341,800	-0.11(-0.47%)
Jan 14, 2005	22.39	22.68	22.30	22.60	365,869	+0.34(+1.53%)
Jan 13, 2005	22.43	22.45	22.25	22.26	451,094	-0.25(-1.10%)
Jan 12, 2005	22.91	22.95	22.41	22.51	405,765	-0.43(-1.87%)
Jan 11, 2005	22.51	22.99	22.39	22.94	677,047	+0.43(+1.89%)
Jan 10, 2005	22.09	22.62	22.06	22.51	588,020	+0.38(+1.70%)
Jan 07, 2005	22.41	22.41	22.10	22.13	678,916	-0.14(-0.64%)
Jan 06, 2005	22.51	22.53	22.25	22.27	704,879	-0.26(-1.15%)
Jan 05, 2005	22.72	22.74	22.52	22.53	489,807	-0.23(-1.03%)
Jan 04, 2005	23.25	23.67	22.64	22.77	843,457	-0.58(-2.48%)
Jan 03, 2005	24.13	24.20	23.15	23.35	828,064	-0.79(-3.29%)
Dec 31, 2004	24.02	24.30	23.91	24.14	360,987	+0.12(+0.51%)
Dec 30, 2004	24.09	24.09	23.95	24.02	146,913	-0.08(-0.32%)
Dec 29, 2004	24.11	24.22	23.92	24.10	213,580	+0.00(+0.00%)
Dec 28, 2004	24.10	24.30	23.96	24.10	442,469	+0.08(+0.34%)
Dec 27, 2004	24.16	24.34	23.88	24.02	368,889	-0.13(-0.52%)
Dec 23, 2004	23.87	24.23	23.87	24.14	394,321	+0.27(+1.12%)
Dec 22, 2004	24.16	24.37	23.87	23.87	648,889	-0.23(-0.96%)
Dec 21, 2004	23.69	24.17	23.55	24.11	817,284	+0.54(+2.30%)
Dec 20, 2004	23.40	23.65	23.17	23.56	442,963	+0.23(+0.97%)
Dec 17, 2004	23.46	23.67	23.30	23.34	421,481	-0.06(-0.24%)
Dec 16, 2004	23.30	23.49	23.01	23.39	636,790	-0.02(-0.09%)
Dec 15, 2004	23.52	23.55	23.13	23.41	248,148	-0.13(-0.57%)
Dec 14, 2004	23.36	23.63	23.22	23.55	379,259	+0.13(+0.55%)
Dec 13, 2004	23.73	23.73	23.20	23.42	349,383	-0.23(-0.96%)
Dec 10, 2004	23.63	23.70	23.41	23.64	412,592	+0.08(+0.33%)
Dec 09, 2004	23.38	23.57	23.10	23.57	375,062	+0.12(+0.50%)
Dec 08, 2004	23.57	23.75	23.40	23.45	402,222	-0.18(-0.77%)
Dec 07, 2004	23.58	23.77	23.34	23.63	405,679	+0.12(+0.52%)
Dec 06, 2004	23.81	23.87	23.49	23.51	341,975	-0.26(-1.11%)
Dec 03, 2004	24.18	24.18	23.68	23.77	480,741	-0.30(-1.23%)
Dec 02, 2004	23.55	24.15	23.09	24.07	903,951	+0.55(+2.32%)
Dec 01, 2004	23.13	23.55	23.00	23.52	835,309	+0.48(+2.07%)
Nov 30, 2004	23.23	23.23	22.85	23.04	772,346	-0.09(-0.40%)
Nov 29, 2004	23.57	23.57	23.11	23.14	477,531	-0.33(-1.42%)
Nov 26, 2004	23.54	23.57	23.44	23.47	89,876	-0.09(-0.36%)
Nov 24, 2004	23.24	23.63	23.13	23.55	420,988	+0.31(+1.34%)
Nov 23, 2004	23.17	23.36	23.13	23.24	338,765	+0.04(+0.16%)
Nov 22, 2004	23.46	23.49	23.09	23.21	540,741	-0.19(-0.81%)
Nov 19, 2004	23.57	23.57	23.27	23.40	509,876	-0.20(-0.86%)
Nov 18, 2004	23.76	23.85	23.45	23.60	495,555	-0.18(-0.75%)
Nov 17, 2004	23.78	24.02	23.62	23.78	534,074	-0.00(-0.02%)
Nov 16, 2004	23.95	23.95	23.55	23.78	551,852	-0.21(-0.89%)
Nov 15, 2004	24.10	24.10	23.84	24.00	652,346	-0.07(-0.29%)
Nov 12, 2004	24.10	24.11	23.85	24.07	451,111	+0.06(+0.25%)
Nov 11, 2004	24.16	24.33	23.82	24.00	455,062	-0.16(-0.65%)
Nov 10, 2004	24.50	24.52	24.09	24.16	436,790	-0.19(-0.80%)
Nov 09, 2004	24.46	24.46	24.29	24.36	375,802	-0.09(-0.35%)
Nov 08, 2004	24.64	24.64	24.24	24.44	448,642	-0.23(-0.92%)
Nov 05, 2004	24.72	25.18	24.56	24.67	732,099	-0.01(-0.03%)
Nov 04, 2004	24.41	24.73	24.24	24.68	375,308	+0.16(+0.64%)
Nov 03, 2004	24.51	24.66	24.30	24.52	572,346	+0.21(+0.87%)
Nov 02, 2004	24.55	24.69	24.09	24.31	975,556	-0.15(-0.63%)

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.