Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.77	27.70	26.77	27.63	138,140	+1.14(+4.30%)
Jan 28, 2005	26.73	26.74	26.17	26.49	81,538	-0.20(-0.74%)
Jan 27, 2005	26.37	26.86	26.36	26.69	113,667	+0.34(+1.31%)
Jan 26, 2005	25.87	26.35	25.74	26.35	59,269	+0.53(+2.04%)
Jan 25, 2005	25.48	26.35	25.48	25.82	83,626	+0.47(+1.87%)
Jan 24, 2005	25.91	25.95	25.30	25.35	93,253	-0.43(-1.67%)
Jan 21, 2005	25.65	26.05	25.52	25.78	102,880	+0.13(+0.50%)
Jan 20, 2005	25.72	25.84	25.43	25.65	100,676	-0.24(-0.93%)
Jan 19, 2005	25.90	26.30	25.86	25.89	122,714	-0.11(-0.43%)
Jan 18, 2005	25.91	26.15	25.71	26.00	125,149	+0.22(+0.84%)
Jan 14, 2005	25.65	25.91	25.65	25.79	133,964	+0.35(+1.39%)
Jan 13, 2005	25.83	25.95	25.42	25.43	143,243	-0.43(-1.67%)
Jan 12, 2005	25.77	25.97	25.29	25.86	114,479	+0.09(+0.33%)
Jan 11, 2005	25.91	25.97	25.69	25.78	191,146	-0.23(-0.89%)
Jan 10, 2005	25.90	26.41	25.90	26.01	85,598	+0.03(+0.13%)
Jan 07, 2005	26.40	26.70	25.98	25.98	164,701	-0.39(-1.47%)
Jan 06, 2005	25.82	26.52	25.68	26.36	191,378	+0.54(+2.10%)
Jan 05, 2005	26.49	26.49	25.75	25.82	144,867	-0.61(-2.32%)
Jan 04, 2005	26.47	26.70	26.25	26.43	151,826	-0.08(-0.29%)
Jan 03, 2005	27.95	27.95	26.47	26.51	210,168	-1.28(-4.62%)
Dec 31, 2004	27.37	28.10	27.25	27.80	105,316	+0.60(+2.22%)
Dec 30, 2004	27.43	27.59	27.19	27.19	91,629	-0.13(-0.47%)
Dec 29, 2004	27.30	27.44	27.17	27.32	41,755	+0.03(+0.13%)
Dec 28, 2004	26.94	27.34	26.90	27.29	53,238	+0.30(+1.12%)
Dec 27, 2004	27.27	27.34	26.85	26.99	70,752	-0.18(-0.67%)
Dec 23, 2004	27.12	27.29	26.90	27.17	91,513	+0.14(+0.51%)
Dec 22, 2004	27.11	27.43	26.94	27.03	146,723	-0.08(-0.29%)
Dec 21, 2004	26.51	27.11	26.49	27.11	133,268	+0.71(+2.68%)
Dec 20, 2004	26.51	26.57	26.30	26.40	138,140	-0.11(-0.42%)
Dec 17, 2004	26.34	26.57	26.20	26.51	176,764	+0.14(+0.52%)
Dec 16, 2004	26.83	26.86	26.24	26.37	165,397	-0.22(-0.84%)
Dec 15, 2004	26.55	26.68	26.20	26.60	296,462	+0.18(+0.69%)
Dec 14, 2004	26.18	26.51	25.79	26.42	304,581	+0.23(+0.89%)
Dec 13, 2004	26.10	26.26	25.93	26.18	172,588	+0.29(+1.13%)
Dec 10, 2004	25.82	25.91	25.71	25.89	97,197	+0.03(+0.10%)
Dec 09, 2004	26.00	26.00	25.52	25.86	230,350	+0.00(+0.00%)
Dec 08, 2004	25.52	25.95	25.22	25.86	196,365	+0.46(+1.80%)
Dec 07, 2004	26.56	26.83	25.41	25.41	405,026	-1.59(-5.88%)
Dec 06, 2004	27.07	27.19	26.74	26.99	175,140	-0.08(-0.29%)
Dec 03, 2004	26.97	27.08	26.74	27.07	166,209	+0.18(+0.67%)
Dec 02, 2004	26.73	27.07	26.28	26.89	173,052	+0.21(+0.78%)
Dec 01, 2004	26.49	26.73	26.18	26.68	273,729	+0.28(+1.04%)
Nov 30, 2004	26.51	26.60	26.19	26.41	243,340	-0.10(-0.39%)
Nov 29, 2004	26.72	26.88	26.30	26.51	372,434	-0.10(-0.39%)
Nov 26, 2004	26.54	26.92	26.30	26.62	105,316	+0.08(+0.29%)
Nov 24, 2004	25.13	26.88	25.13	26.54	352,716	+1.42(+5.66%)
Nov 23, 2004	25.22	25.37	24.90	25.11	242,992	-0.10(-0.41%)
Nov 22, 2004	25.27	25.39	25.18	25.22	216,779	-0.31(-1.22%)
Nov 19, 2004	25.93	25.98	25.44	25.53	181,171	-0.59(-2.28%)
Nov 18, 2004	26.06	26.16	25.70	26.12	258,650	+0.06(+0.23%)
Nov 17, 2004	24.87	26.18	24.82	26.06	411,057	+1.58(+6.44%)
Nov 16, 2004	24.49	24.56	24.31	24.49	101,024	-0.09(-0.35%)
Nov 15, 2004	24.74	24.74	24.28	24.57	101,256	-0.03(-0.14%)
Nov 12, 2004	24.73	24.83	24.31	24.61	143,591	-0.20(-0.80%)
Nov 11, 2004	24.55	24.84	24.36	24.80	136,864	+0.24(+0.98%)
Nov 10, 2004	24.57	24.67	24.43	24.56	202,049	-0.03(-0.11%)
Nov 09, 2004	24.31	24.73	24.24	24.59	187,782	+0.26(+1.06%)
Nov 08, 2004	23.80	24.37	23.65	24.33	173,284	+0.41(+1.69%)
Nov 05, 2004	23.81	24.14	23.67	23.93	203,557	+0.22(+0.91%)
Nov 04, 2004	23.28	24.07	22.93	23.71	382,872	-0.09(-0.36%)
Nov 03, 2004	23.93	24.34	23.45	23.80	540,035	+0.90(+3.92%)
Nov 02, 2004	22.55	23.05	22.55	22.90	80,378	+0.35(+1.57%)

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.