Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.78	24.08	23.78	23.92	263,567	+0.21(+0.88%)
Jan 28, 2005	23.90	23.95	23.49	23.71	459,544	+0.01(+0.05%)
Jan 27, 2005	23.68	23.79	23.57	23.70	260,882	+0.42(+1.82%)
Jan 26, 2005	23.25	23.39	23.18	23.27	227,403	+0.10(+0.44%)
Jan 25, 2005	23.38	23.46	23.06	23.17	461,439	+0.64(+2.84%)
Jan 24, 2005	22.61	22.70	22.47	22.53	452,438	-0.03(-0.14%)
Jan 21, 2005	22.47	22.63	22.44	22.56	407,115	+0.22(+0.96%)
Jan 20, 2005	22.34	22.48	22.26	22.35	221,718	-0.05(-0.23%)
Jan 19, 2005	22.46	22.58	22.35	22.40	337,157	+0.16(+0.71%)
Jan 18, 2005	22.09	22.32	21.98	22.24	418,801	-0.10(-0.45%)
Jan 14, 2005	22.31	22.41	22.21	22.34	332,735	-0.16(-0.73%)
Jan 13, 2005	22.55	22.75	22.47	22.51	467,756	-0.04(-0.17%)
Jan 12, 2005	22.50	22.59	22.35	22.54	392,902	-0.04(-0.20%)
Jan 11, 2005	22.77	22.77	22.57	22.59	389,270	-0.28(-1.22%)
Jan 10, 2005	22.83	22.99	22.75	22.87	306,994	+0.09(+0.42%)
Jan 07, 2005	23.03	23.04	22.70	22.77	247,933	-0.09(-0.39%)
Jan 06, 2005	22.96	22.96	22.74	22.86	270,199	+0.12(+0.53%)
Jan 05, 2005	22.80	22.92	22.68	22.74	383,427	-0.13(-0.58%)
Jan 04, 2005	23.20	23.20	22.81	22.87	488,444	-0.39(-1.69%)
Jan 03, 2005	23.47	23.56	23.21	23.27	605,146	-0.03(-0.14%)
Dec 31, 2004	23.37	23.45	23.27	23.30	168,657	-0.06(-0.24%)
Dec 30, 2004	23.18	23.41	23.13	23.35	190,924	+0.19(+0.82%)
Dec 29, 2004	23.18	23.21	23.07	23.16	175,448	-0.14(-0.60%)
Dec 28, 2004	23.27	23.42	23.25	23.30	194,240	+0.12(+0.52%)
Dec 27, 2004	23.11	23.27	23.01	23.18	141,337	+0.22(+0.97%)
Dec 23, 2004	22.88	23.04	22.83	22.96	206,084	+0.00(+0.00%)
Dec 22, 2004	22.80	23.02	22.78	22.96	210,664	+0.30(+1.34%)
Dec 21, 2004	22.65	22.76	22.51	22.66	218,876	-0.28(-1.21%)
Dec 20, 2004	23.05	23.11	22.89	22.94	403,957	+0.37(+1.63%)
Dec 17, 2004	22.56	22.66	22.47	22.57	295,466	+0.02(+0.08%)
Dec 16, 2004	22.73	22.73	22.51	22.55	216,349	+0.00(+0.00%)
Dec 15, 2004	22.61	22.79	22.43	22.55	776,804	+0.63(+2.86%)
Dec 14, 2004	21.96	21.99	21.80	21.92	241,616	+0.13(+0.58%)
Dec 13, 2004	21.70	21.89	21.68	21.80	269,094	+0.86(+4.11%)
Dec 10, 2004	20.80	21.02	20.76	20.93	539,136	-0.23(-1.11%)
Dec 09, 2004	20.97	21.18	20.90	21.17	397,798	-0.09(-0.42%)
Dec 08, 2004	21.26	21.36	21.13	21.26	243,669	-0.21(-0.97%)
Dec 07, 2004	21.50	21.66	21.38	21.47	502,814	+0.03(+0.15%)
Dec 06, 2004	21.40	21.57	21.26	21.43	366,846	+0.11(+0.53%)
Dec 03, 2004	21.26	21.43	21.26	21.32	252,670	+0.22(+1.02%)
Dec 02, 2004	21.27	21.27	20.97	21.11	296,098	-0.05(-0.24%)
Dec 01, 2004	20.89	21.21	20.89	21.16	355,634	+0.56(+2.71%)
Nov 30, 2004	20.71	20.74	20.52	20.60	256,934	+0.02(+0.09%)
Nov 29, 2004	20.69	20.73	20.52	20.58	238,300	+0.11(+0.56%)
Nov 26, 2004	20.36	20.53	20.31	20.47	114,017	+0.53(+2.67%)
Nov 24, 2004	19.96	20.00	19.83	19.93	217,138	-0.04(-0.19%)
Nov 23, 2004	20.05	20.05	19.83	19.97	208,137	+0.00(+0.00%)
Nov 22, 2004	19.88	20.02	19.81	19.97	246,511	-0.11(-0.54%)
Nov 19, 2004	20.35	20.35	20.00	20.08	475,178	-0.28(-1.37%)
Nov 18, 2004	20.39	20.47	20.29	20.36	205,768	-0.22(-1.05%)
Nov 17, 2004	20.52	20.73	20.48	20.57	268,936	+0.12(+0.59%)
Nov 16, 2004	20.43	20.59	20.39	20.45	182,080	-0.03(-0.15%)
Nov 15, 2004	20.54	20.58	20.38	20.49	254,723	-0.19(-0.92%)
Nov 12, 2004	20.44	20.79	20.36	20.68	182,396	+0.16(+0.80%)
Nov 11, 2004	20.34	20.59	20.27	20.51	180,343	+0.18(+0.90%)
Nov 10, 2004	20.45	20.45	20.23	20.33	184,607	-0.18(-0.86%)
Nov 09, 2004	20.43	20.54	20.42	20.50	154,918	+0.01(+0.03%)
Nov 08, 2004	20.38	20.61	20.34	20.50	339,210	+0.01(+0.06%)
Nov 05, 2004	20.35	20.66	20.31	20.49	389,428	-0.08(-0.37%)
Nov 04, 2004	20.22	20.58	20.05	20.56	546,400	-0.06(-0.31%)
Nov 03, 2004	20.49	20.75	20.45	20.62	595,829	+0.04(+0.18%)
Nov 02, 2004	20.45	20.74	20.45	20.59	545,452	+0.18(+0.87%)

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.