Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.93	26.15	25.75	25.86	1,052,904	+0.10(+0.40%)
Jan 28, 2005	25.80	25.91	25.45	25.75	903,385	+0.08(+0.31%)
Jan 27, 2005	25.59	25.91	25.27	25.67	1,339,311	+0.61(+2.42%)
Jan 26, 2005	24.55	25.16	24.38	25.07	953,687	+0.73(+3.02%)
Jan 25, 2005	24.29	24.49	24.24	24.33	850,913	+0.25(+1.03%)
Jan 24, 2005	23.92	24.27	23.89	24.08	629,020	+0.10(+0.43%)
Jan 21, 2005	23.92	24.23	23.92	23.98	683,055	+0.08(+0.33%)
Jan 20, 2005	24.48	24.59	23.87	23.90	1,642,085	-0.73(-2.98%)
Jan 19, 2005	24.88	24.93	24.53	24.64	646,705	-0.30(-1.19%)
Jan 18, 2005	24.88	25.03	24.72	24.93	707,651	+0.10(+0.42%)
Jan 14, 2005	24.68	24.84	24.60	24.83	369,432	+0.14(+0.58%)
Jan 13, 2005	24.96	25.11	24.63	24.68	719,506	-0.37(-1.47%)
Jan 12, 2005	25.27	25.27	24.80	25.05	942,521	-0.09(-0.35%)
Jan 11, 2005	24.82	25.32	24.72	25.14	916,161	+0.29(+1.16%)
Jan 10, 2005	24.82	25.11	24.56	24.85	370,043	-0.02(-0.10%)
Jan 07, 2005	25.06	25.06	24.60	24.88	968,314	-0.03(-0.13%)
Jan 06, 2005	24.56	24.99	24.44	24.91	946,182	-0.01(-0.03%)
Jan 05, 2005	25.49	25.52	24.68	24.92	740,520	-0.45(-1.76%)
Jan 04, 2005	25.85	25.85	25.19	25.36	765,097	-0.46(-1.76%)
Jan 03, 2005	25.88	26.03	25.57	25.82	539,188	-0.12(-0.46%)
Dec 31, 2004	25.98	26.19	25.76	25.94	463,685	-0.08(-0.31%)
Dec 30, 2004	26.03	26.12	25.78	26.02	351,144	+0.00(+0.00%)
Dec 29, 2004	25.88	26.04	25.77	26.02	522,898	+0.18(+0.71%)
Dec 28, 2004	25.23	26.04	25.23	25.83	718,812	+0.57(+2.24%)
Dec 27, 2004	25.52	25.54	25.00	25.27	384,193	-0.10(-0.41%)
Dec 23, 2004	25.39	25.47	25.10	25.37	318,721	-0.10(-0.41%)
Dec 22, 2004	25.23	25.59	25.23	25.47	324,730	+0.14(+0.57%)
Dec 21, 2004	25.16	25.43	25.12	25.33	402,595	+0.22(+0.86%)
Dec 20, 2004	25.28	25.43	24.95	25.11	497,235	-0.10(-0.41%)
Dec 17, 2004	25.30	25.81	25.10	25.22	643,451	-0.26(-1.03%)
Dec 16, 2004	25.68	25.82	25.33	25.48	608,524	-0.35(-1.36%)
Dec 15, 2004	25.73	25.95	25.57	25.83	584,238	+0.10(+0.40%)
Dec 14, 2004	25.52	25.83	25.35	25.73	554,695	+0.22(+0.85%)
Dec 13, 2004	25.43	25.56	25.20	25.51	534,790	+0.14(+0.54%)
Dec 10, 2004	25.76	25.76	25.16	25.38	541,425	-0.26(-1.00%)
Dec 09, 2004	25.64	25.80	25.17	25.63	1,056,562	+8.57(+50.26%)
Dec 08, 2004	17.00	17.17	16.82	17.06	949,216	+0.08(+0.48%)
Dec 07, 2004	17.38	17.39	16.95	16.98	896,262	-0.34(-1.99%)
Dec 06, 2004	17.08	17.32	16.92	17.32	1,090,800	-0.16(-0.91%)
Dec 03, 2004	17.72	17.72	17.44	17.48	987,710	-0.27(-1.52%)
Dec 02, 2004	17.75	17.84	17.60	17.75	791,295	-0.09(-0.48%)
Dec 01, 2004	17.47	17.84	17.25	17.84	1,041,978	+0.48(+2.76%)
Nov 30, 2004	17.45	17.52	17.30	17.36	1,000,667	-0.10(-0.57%)
Nov 29, 2004	17.49	17.59	17.29	17.46	854,388	+0.06(+0.35%)
Nov 26, 2004	17.42	17.49	17.38	17.40	209,372	-0.04(-0.22%)
Nov 24, 2004	17.09	17.53	17.06	17.44	665,484	+0.28(+1.64%)
Nov 23, 2004	16.88	17.17	16.88	17.16	691,772	+0.23(+1.38%)
Nov 22, 2004	16.71	16.95	16.67	16.92	701,349	+0.18(+1.10%)
Nov 19, 2004	17.11	17.11	16.67	16.74	1,103,006	-0.36(-2.12%)
Nov 18, 2004	17.06	17.16	16.78	17.10	1,146,758	+0.03(+0.17%)
Nov 17, 2004	17.05	17.30	16.91	17.07	852,886	+0.01(+0.06%)
Nov 16, 2004	17.36	17.36	17.04	17.06	747,167	-0.31(-1.78%)
Nov 15, 2004	17.34	17.40	17.05	17.37	1,143,002	+0.05(+0.31%)
Nov 12, 2004	17.33	17.36	16.94	17.31	1,146,758	+0.02(+0.14%)
Nov 11, 2004	16.84	17.39	16.70	17.29	1,425,608	+0.53(+3.18%)
Nov 10, 2004	16.77	17.07	16.70	16.76	1,353,313	+0.16(+0.94%)
Nov 09, 2004	16.39	16.68	16.36	16.60	1,080,848	+0.23(+1.43%)
Nov 08, 2004	16.70	16.73	16.25	16.37	1,127,041	-0.37(-2.21%)
Nov 05, 2004	16.49	16.80	16.43	16.74	1,539,776	+0.31(+1.90%)
Nov 04, 2004	15.98	16.45	15.93	16.42	947,526	+0.45(+2.85%)
Nov 03, 2004	15.95	16.21	15.80	15.97	1,028,270	+0.23(+1.49%)
Nov 02, 2004	15.73	15.97	15.67	15.73	1,110,705	-0.05(-0.31%)

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.