Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.64	25.00	24.64	24.97	203,098	+0.32(+1.30%)
Jan 28, 2005	24.96	25.18	24.40	24.64	432,800	-0.41(-1.65%)
Jan 27, 2005	23.17	25.11	23.16	25.06	1,415,169	+1.74(+7.44%)
Jan 26, 2005	23.18	23.35	23.07	23.32	198,750	+0.16(+0.67%)
Jan 25, 2005	22.83	23.21	22.83	23.17	183,275	+0.27(+1.20%)
Jan 24, 2005	22.75	23.03	22.75	22.89	148,615	+0.10(+0.45%)
Jan 21, 2005	22.97	23.05	22.71	22.79	259,756	-0.14(-0.61%)
Jan 20, 2005	22.77	23.03	22.71	22.93	127,512	+0.16(+0.72%)
Jan 19, 2005	22.57	22.81	22.57	22.77	192,739	+0.04(+0.17%)
Jan 18, 2005	22.56	22.83	22.53	22.73	295,823	+0.02(+0.10%)
Jan 14, 2005	22.48	22.95	22.43	22.71	187,623	+0.22(+0.97%)
Jan 13, 2005	22.28	22.56	22.16	22.49	131,732	+0.22(+0.98%)
Jan 12, 2005	22.48	22.48	22.27	22.27	114,083	-0.16(-0.70%)
Jan 11, 2005	22.23	22.59	22.19	22.42	135,825	+0.00(+0.00%)
Jan 10, 2005	22.21	22.48	22.14	22.42	247,095	+0.13(+0.60%)
Jan 07, 2005	22.48	22.53	22.24	22.29	242,362	-0.10(-0.45%)
Jan 06, 2005	22.20	22.49	22.20	22.39	125,338	+0.20(+0.88%)
Jan 05, 2005	22.67	22.79	22.15	22.20	168,950	-0.64(-2.81%)
Jan 04, 2005	22.99	23.30	22.76	22.84	273,697	-0.23(-1.02%)
Jan 03, 2005	23.07	23.14	22.91	23.07	282,138	-0.08(-0.34%)
Dec 31, 2004	22.92	23.17	22.91	23.15	84,411	+0.23(+1.02%)
Dec 30, 2004	22.77	22.99	22.77	22.92	94,770	+0.08(+0.34%)
Dec 29, 2004	22.52	22.87	22.50	22.84	203,354	+0.19(+0.83%)
Dec 28, 2004	22.45	22.67	22.40	22.65	166,776	+0.21(+0.94%)
Dec 27, 2004	22.60	22.60	22.32	22.44	114,339	-0.16(-0.69%)
Dec 23, 2004	22.60	22.70	22.42	22.60	101,165	+0.05(+0.21%)
Dec 22, 2004	22.64	22.67	22.52	22.55	203,098	+0.02(+0.10%)
Dec 21, 2004	22.52	22.59	22.48	22.53	76,098	-0.03(-0.14%)
Dec 20, 2004	22.57	22.75	22.54	22.56	144,394	-0.11(-0.48%)
Dec 17, 2004	22.67	22.67	22.49	22.67	56,657	+0.02(+0.07%)
Dec 16, 2004	22.60	22.67	22.44	22.65	72,900	-0.01(-0.03%)
Dec 15, 2004	22.40	22.67	22.28	22.66	102,188	+0.38(+1.68%)
Dec 14, 2004	22.48	22.52	22.19	22.28	120,094	-0.08(-0.35%)
Dec 13, 2004	22.54	22.62	22.31	22.36	93,747	-0.18(-0.80%)
Dec 10, 2004	22.01	22.65	22.00	22.54	101,805	+0.47(+2.13%)
Dec 09, 2004	21.58	22.07	21.29	22.07	158,335	+0.33(+1.51%)
Dec 08, 2004	22.52	22.52	21.71	21.74	281,627	-0.77(-3.44%)
Dec 07, 2004	22.46	22.67	22.30	22.52	89,910	+0.09(+0.42%)
Dec 06, 2004	22.28	22.44	22.04	22.42	68,808	-0.05(-0.24%)
Dec 03, 2004	22.71	22.79	22.37	22.48	189,414	-0.23(-1.00%)
Dec 02, 2004	21.89	22.78	21.89	22.71	219,725	+0.70(+3.20%)
Dec 01, 2004	21.49	22.06	21.49	22.00	177,008	+0.50(+2.33%)
Nov 30, 2004	21.66	21.66	21.35	21.50	125,977	-0.14(-0.65%)
Nov 29, 2004	21.42	21.66	21.42	21.64	115,362	+0.15(+0.69%)
Nov 26, 2004	21.49	21.54	21.40	21.49	42,589	+0.02(+0.07%)
Nov 24, 2004	21.49	21.50	21.34	21.48	138,639	-0.02(-0.07%)
Nov 23, 2004	21.32	21.50	21.32	21.49	122,780	+0.17(+0.81%)
Nov 22, 2004	21.15	21.32	20.97	21.32	148,231	+0.09(+0.40%)
Nov 19, 2004	21.27	21.30	21.20	21.24	86,585	-0.14(-0.66%)
Nov 18, 2004	21.35	21.38	21.24	21.38	109,734	+0.03(+0.15%)
Nov 17, 2004	21.20	21.53	21.20	21.35	87,864	+0.03(+0.15%)
Nov 16, 2004	21.31	21.51	21.22	21.31	127,000	-0.11(-0.51%)
Nov 15, 2004	21.38	21.53	21.20	21.42	112,420	-0.11(-0.51%)
Nov 12, 2004	21.33	21.57	21.33	21.53	49,112	+0.10(+0.47%)
Nov 11, 2004	21.30	21.56	21.14	21.43	160,637	-0.04(-0.18%)
Nov 10, 2004	21.03	21.66	20.93	21.47	278,813	+0.37(+1.74%)
Nov 09, 2004	21.02	21.20	21.01	21.10	91,829	+0.01(+0.04%)
Nov 08, 2004	20.95	21.31	20.94	21.10	231,108	-0.09(-0.44%)
Nov 05, 2004	21.00	21.30	20.92	21.19	125,593	+0.09(+0.41%)
Nov 04, 2004	20.86	21.13	20.84	21.10	77,377	+0.11(+0.52%)
Nov 03, 2004	20.98	21.11	20.89	20.99	186,856	+0.17(+0.83%)
Nov 02, 2004	20.64	20.95	20.59	20.82	251,187	+0.01(+0.04%)

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.