Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.50	25.88	25.48	25.71	320,305	+0.32(+1.27%)
Jan 28, 2005	25.44	25.57	25.32	25.38	185,103	+0.04(+0.15%)
Jan 27, 2005	25.05	25.39	25.03	25.35	178,919	+0.29(+1.16%)
Jan 26, 2005	24.83	25.06	24.71	25.05	182,544	+0.23(+0.91%)
Jan 25, 2005	24.91	25.04	24.77	24.83	190,221	-0.20(-0.79%)
Jan 24, 2005	25.23	25.50	24.98	25.03	204,082	-0.20(-0.80%)
Jan 21, 2005	25.45	25.54	24.99	25.23	263,793	-0.16(-0.65%)
Jan 20, 2005	24.82	25.46	24.71	25.39	327,129	+0.46(+1.84%)
Jan 19, 2005	24.64	24.93	24.57	24.93	200,670	+0.22(+0.87%)
Jan 18, 2005	24.59	24.72	24.56	24.72	158,660	+0.12(+0.50%)
Jan 14, 2005	24.48	24.60	24.42	24.60	131,576	+0.08(+0.33%)
Jan 13, 2005	24.43	24.60	24.38	24.52	135,628	+0.01(+0.06%)
Jan 12, 2005	24.34	24.60	24.29	24.50	190,861	+0.18(+0.73%)
Jan 11, 2005	24.06	24.36	24.06	24.32	282,346	+0.27(+1.11%)
Jan 10, 2005	23.71	24.06	23.71	24.06	227,540	+0.31(+1.30%)
Jan 07, 2005	23.54	23.90	23.54	23.75	175,293	+0.14(+0.60%)
Jan 06, 2005	23.42	23.61	23.38	23.61	190,648	+0.20(+0.86%)
Jan 05, 2005	23.45	23.57	23.26	23.40	327,769	-0.21(-0.87%)
Jan 04, 2005	23.70	23.84	23.47	23.61	145,011	-0.08(-0.32%)
Jan 03, 2005	24.18	24.19	23.68	23.69	277,868	-0.50(-2.06%)
Dec 31, 2004	24.11	24.34	24.10	24.18	111,317	+0.07(+0.29%)
Dec 30, 2004	23.61	24.11	23.61	24.11	162,925	+0.42(+1.76%)
Dec 29, 2004	23.59	23.70	23.55	23.69	153,328	+0.14(+0.58%)
Dec 28, 2004	23.54	23.56	23.46	23.56	162,498	+0.04(+0.18%)
Dec 27, 2004	23.58	23.64	23.49	23.52	108,119	-0.13(-0.54%)
Dec 23, 2004	23.59	23.67	23.49	23.64	97,669	+0.13(+0.54%)
Dec 22, 2004	23.58	23.67	23.42	23.52	187,662	-0.04(-0.18%)
Dec 21, 2004	23.45	23.56	23.36	23.56	162,925	+0.03(+0.12%)
Dec 20, 2004	23.56	23.58	23.45	23.53	160,792	-0.01(-0.06%)
Dec 17, 2004	23.40	23.55	23.37	23.54	162,711	-0.04(-0.18%)
Dec 16, 2004	23.59	23.63	23.53	23.59	132,643	+0.01(+0.06%)
Dec 15, 2004	23.54	23.62	23.46	23.57	156,314	+0.04(+0.16%)
Dec 14, 2004	23.45	23.54	23.37	23.54	164,204	+0.09(+0.40%)
Dec 13, 2004	23.42	23.44	23.21	23.44	140,320	+0.14(+0.58%)
Dec 10, 2004	23.21	23.37	23.14	23.31	119,421	+0.05(+0.22%)
Dec 09, 2004	23.01	23.26	23.00	23.25	134,562	+0.18(+0.79%)
Dec 08, 2004	22.94	23.09	22.84	23.07	172,521	+0.13(+0.57%)
Dec 07, 2004	23.00	23.07	22.86	22.94	110,251	-0.03(-0.14%)
Dec 06, 2004	22.89	23.14	22.81	22.97	145,011	-0.03(-0.14%)
Dec 03, 2004	23.12	23.12	22.91	23.01	199,391	-0.15(-0.67%)
Dec 02, 2004	23.30	23.30	22.63	23.16	476,193	-0.09(-0.40%)
Dec 01, 2004	23.30	23.31	23.24	23.25	249,719	-0.04(-0.16%)
Nov 30, 2004	23.33	23.34	23.16	23.29	169,962	-0.05(-0.20%)
Nov 29, 2004	23.33	23.36	23.19	23.34	204,935	+0.00(+0.02%)
Nov 26, 2004	23.24	23.39	23.20	23.33	68,240	+0.07(+0.32%)
Nov 24, 2004	23.26	23.40	23.18	23.26	207,281	+0.00(+0.00%)
Nov 23, 2004	22.95	23.26	22.95	23.26	312,628	+0.22(+0.96%)
Nov 22, 2004	23.00	23.11	22.91	23.04	167,616	+0.09(+0.39%)
Nov 19, 2004	22.88	23.02	22.79	22.95	205,575	+0.07(+0.29%)
Nov 18, 2004	22.86	23.07	22.79	22.88	214,105	+0.02(+0.10%)
Nov 17, 2004	22.79	22.88	22.70	22.86	236,923	+0.18(+0.79%)
Nov 16, 2004	22.56	22.78	22.52	22.68	214,532	+0.08(+0.35%)
Nov 15, 2004	22.73	22.73	22.51	22.60	286,611	+0.00(+0.00%)
Nov 12, 2004	22.48	22.60	22.44	22.60	231,166	+0.16(+0.73%)
Nov 11, 2004	22.46	22.48	22.32	22.44	168,682	+0.08(+0.34%)
Nov 10, 2004	22.37	22.37	22.26	22.36	271,470	-0.02(-0.10%)
Nov 09, 2004	22.41	22.45	22.32	22.39	195,552	+0.09(+0.40%)
Nov 08, 2004	22.30	22.34	22.23	22.30	176,573	+0.02(+0.11%)
Nov 05, 2004	22.27	22.35	22.22	22.27	165,057	+0.00(+0.02%)
Nov 04, 2004	22.34	22.34	22.16	22.27	385,774	-0.07(-0.29%)
Nov 03, 2004	22.23	22.34	22.16	22.34	224,768	+0.18(+0.80%)
Nov 02, 2004	22.26	22.26	21.99	22.16	227,967	-0.01(-0.06%)

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.