Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.70	21.77	21.62	21.65	2,178,524	-0.12(-0.54%)
Jan 28, 2005	21.82	21.86	21.66	21.77	2,903,738	-0.12(-0.53%)
Jan 27, 2005	21.70	21.88	21.68	21.88	3,322,028	-0.05(-0.22%)
Jan 26, 2005	21.80	22.00	21.80	21.93	2,991,431	+0.22(+1.01%)
Jan 25, 2005	21.57	21.72	21.57	21.71	6,942,953	+0.02(+0.09%)
Jan 24, 2005	21.55	21.79	21.55	21.70	3,371,638	+0.09(+0.40%)
Jan 21, 2005	21.50	21.70	21.46	21.61	3,823,070	-0.03(-0.13%)
Jan 20, 2005	21.58	21.73	21.58	21.64	2,543,498	-0.11(-0.51%)
Jan 19, 2005	21.99	21.99	21.66	21.75	2,341,352	-0.31(-1.41%)
Jan 18, 2005	21.82	22.10	21.78	22.06	3,380,696	-0.02(-0.11%)
Jan 14, 2005	22.08	22.17	22.01	22.08	2,793,608	-0.00(-0.02%)
Jan 13, 2005	22.20	22.20	22.07	22.09	2,669,479	-0.12(-0.52%)
Jan 12, 2005	22.18	22.25	22.09	22.21	4,310,526	-0.24(-1.06%)
Jan 11, 2005	22.49	22.51	22.34	22.44	2,801,224	-0.30(-1.32%)
Jan 10, 2005	22.75	22.82	22.61	22.74	3,045,158	-0.04(-0.17%)
Jan 07, 2005	22.77	22.83	22.51	22.78	3,111,030	+0.24(+1.06%)
Jan 06, 2005	22.49	22.65	22.49	22.55	1,936,443	+0.00(+0.00%)
Jan 05, 2005	22.73	22.80	22.55	22.55	1,799,963	-0.09(-0.41%)
Jan 04, 2005	22.77	22.85	22.60	22.64	3,088,387	-0.36(-1.58%)
Jan 03, 2005	22.81	23.12	22.81	23.00	3,480,945	-0.02(-0.08%)
Dec 31, 2004	22.88	23.03	22.72	23.02	2,287,625	-0.02(-0.08%)
Dec 30, 2004	22.89	23.07	22.88	23.04	1,472,660	+0.01(+0.06%)
Dec 29, 2004	22.81	23.03	22.78	23.03	2,366,466	-0.05(-0.21%)
Dec 28, 2004	22.86	23.09	22.83	23.07	2,213,107	+0.19(+0.85%)
Dec 27, 2004	22.52	22.99	22.52	22.88	2,004,580	+0.13(+0.58%)
Dec 23, 2004	22.54	22.85	22.52	22.75	3,110,207	+0.18(+0.80%)
Dec 22, 2004	22.39	22.66	22.38	22.57	2,947,379	+0.15(+0.67%)
Dec 21, 2004	22.24	22.44	22.22	22.42	2,991,019	-0.17(-0.75%)
Dec 20, 2004	22.59	22.64	22.52	22.59	3,502,354	-0.02(-0.11%)
Dec 17, 2004	21.88	22.61	21.81	22.61	4,689,087	-0.10(-0.45%)
Dec 16, 2004	22.42	22.77	22.42	22.72	4,471,296	+0.47(+2.10%)
Dec 15, 2004	22.13	22.25	22.07	22.25	2,375,318	+0.11(+0.48%)
Dec 14, 2004	21.99	22.14	21.95	22.14	1,785,142	-0.11(-0.48%)
Dec 13, 2004	22.00	22.29	21.99	22.25	3,729,819	+0.48(+2.19%)
Dec 10, 2004	21.78	21.84	21.45	21.77	1,885,598	-0.13(-0.58%)
Dec 09, 2004	21.66	21.91	21.53	21.90	2,526,001	+0.10(+0.47%)
Dec 08, 2004	21.70	21.88	21.59	21.80	3,170,110	-0.09(-0.40%)
Dec 07, 2004	21.91	22.04	21.88	21.88	4,438,566	+0.26(+1.19%)
Dec 06, 2004	21.47	21.70	21.45	21.63	3,202,428	-0.01(-0.07%)
Dec 03, 2004	21.50	21.68	21.50	21.64	4,618,480	+0.40(+1.87%)
Dec 02, 2004	21.20	21.25	21.07	21.24	3,604,868	+0.23(+1.11%)
Dec 01, 2004	20.97	21.06	20.94	21.01	3,432,570	+0.34(+1.67%)
Nov 30, 2004	20.75	20.84	20.53	20.67	2,902,709	-0.17(-0.79%)
Nov 29, 2004	20.77	20.94	20.73	20.83	1,983,377	+0.11(+0.54%)
Nov 26, 2004	20.65	20.78	20.65	20.72	696,189	+0.00(+0.00%)
Nov 24, 2004	20.82	20.85	20.62	20.72	1,264,132	+0.05(+0.23%)
Nov 23, 2004	20.85	20.88	20.61	20.67	1,772,791	-0.11(-0.51%)
Nov 22, 2004	20.59	20.78	20.51	20.78	2,271,157	+0.00(+0.00%)
Nov 19, 2004	21.01	21.01	20.72	20.78	4,941,255	-0.40(-1.88%)
Nov 18, 2004	21.60	21.64	21.12	21.18	4,328,641	-0.70(-3.22%)
Nov 17, 2004	21.79	21.92	21.72	21.88	2,681,625	+0.01(+0.07%)
Nov 16, 2004	21.77	21.87	21.73	21.87	3,360,111	+0.12(+0.54%)
Nov 15, 2004	21.76	21.81	21.69	21.75	1,591,436	-0.12(-0.56%)
Nov 12, 2004	21.90	21.90	21.61	21.87	2,189,846	+0.25(+1.15%)
Nov 11, 2004	21.55	21.65	21.53	21.62	1,906,800	+0.14(+0.66%)
Nov 10, 2004	21.66	21.71	21.41	21.48	1,734,709	-0.11(-0.52%)
Nov 09, 2004	21.40	21.64	21.38	21.59	1,275,248	+0.10(+0.45%)
Nov 08, 2004	21.48	21.50	21.37	21.50	1,546,560	-0.05(-0.25%)
Nov 05, 2004	21.53	21.66	21.48	21.55	2,781,257	-0.00(-0.02%)
Nov 04, 2004	21.37	21.57	21.10	21.55	3,936,700	+0.11(+0.50%)
Nov 03, 2004	21.40	21.54	21.34	21.45	4,876,000	+0.64(+3.06%)
Nov 02, 2004	20.93	21.03	20.81	20.81	5,327,637	-0.13(-0.60%)

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.