Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.97	24.06	23.91	24.03	160,346	+0.23(+0.98%)
Jan 28, 2005	23.84	23.84	23.61	23.79	231,382	-0.02(-0.07%)
Jan 27, 2005	23.62	23.82	23.62	23.81	156,006	+0.11(+0.46%)
Jan 26, 2005	23.75	23.79	23.65	23.70	45,225	+0.09(+0.39%)
Jan 25, 2005	23.58	23.75	23.54	23.61	1,038,595	+0.14(+0.58%)
Jan 24, 2005	23.55	23.61	23.41	23.48	1,155,999	-0.04(-0.19%)
Jan 21, 2005	23.78	23.84	23.52	23.52	96,390	-0.15(-0.63%)
Jan 20, 2005	23.82	23.87	23.67	23.67	32,434	-0.21(-0.88%)
Jan 19, 2005	24.07	24.07	23.85	23.88	27,638	-0.18(-0.73%)
Jan 18, 2005	23.81	24.08	23.77	24.05	74,919	+0.14(+0.59%)
Jan 14, 2005	23.82	23.96	23.81	23.91	39,743	+0.21(+0.87%)
Jan 13, 2005	23.93	23.96	23.69	23.71	131,794	-0.25(-1.02%)
Jan 12, 2005	23.89	23.97	23.66	23.95	76,746	+0.06(+0.24%)
Jan 11, 2005	23.89	23.97	23.83	23.90	52,306	-0.10(-0.40%)
Jan 10, 2005	23.96	24.13	23.93	23.99	483,094	+0.03(+0.13%)
Jan 07, 2005	24.12	24.12	23.88	23.96	141,844	-0.11(-0.47%)
Jan 06, 2005	24.04	24.18	24.00	24.07	51,849	+0.08(+0.33%)
Jan 05, 2005	24.10	24.20	23.99	24.00	82,685	-0.18(-0.76%)
Jan 04, 2005	24.56	24.57	24.07	24.18	132,708	-0.32(-1.32%)
Jan 03, 2005	24.78	24.87	24.45	24.50	490,631	-0.28(-1.11%)
Dec 31, 2004	24.84	24.88	24.75	24.78	30,378	-0.07(-0.28%)
Dec 30, 2004	24.93	24.93	24.80	24.85	63,727	+0.03(+0.12%)
Dec 29, 2004	24.87	24.87	24.75	24.82	63,727	-0.07(-0.28%)
Dec 28, 2004	24.69	24.89	24.69	24.89	35,632	+0.20(+0.82%)
Dec 27, 2004	24.94	24.94	24.69	24.69	36,089	-0.19(-0.76%)
Dec 23, 2004	24.89	24.93	24.85	24.88	104,384	-0.04(-0.14%)
Dec 22, 2004	24.90	24.97	24.84	24.91	51,164	+0.05(+0.19%)
Dec 21, 2004	24.81	24.89	24.71	24.86	92,050	+0.14(+0.58%)
Dec 20, 2004	24.65	24.82	24.65	24.72	37,459	+0.02(+0.09%)
Dec 17, 2004	24.74	24.77	24.60	24.70	57,788	-0.04(-0.18%)
Dec 16, 2004	24.80	24.81	24.62	24.74	31,521	-0.09(-0.37%)
Dec 15, 2004	24.86	24.86	24.67	24.83	47,509	+0.04(+0.15%)
Dec 14, 2004	24.80	24.88	24.70	24.80	77,203	+0.06(+0.22%)
Dec 13, 2004	24.65	24.74	24.52	24.74	22,156	+0.25(+1.04%)
Dec 10, 2004	24.39	24.52	24.30	24.49	35,860	+0.15(+0.63%)
Dec 09, 2004	24.17	24.39	24.05	24.33	55,504	+0.05(+0.22%)
Dec 08, 2004	24.34	24.34	24.18	24.28	72,635	+0.15(+0.62%)
Dec 07, 2004	24.35	24.41	24.12	24.13	89,081	-0.32(-1.31%)
Dec 06, 2004	24.47	24.47	24.36	24.45	40,429	-0.07(-0.27%)
Dec 03, 2004	24.49	24.62	24.43	24.52	47,281	-0.02(-0.09%)
Dec 02, 2004	24.59	24.62	24.46	24.54	50,250	-0.04(-0.14%)
Dec 01, 2004	24.16	24.57	24.16	24.57	142,073	+0.43(+1.78%)
Nov 30, 2004	24.12	24.27	24.11	24.14	27,181	-0.04(-0.18%)
Nov 29, 2004	24.39	24.39	24.02	24.19	95,248	-0.11(-0.45%)
Nov 26, 2004	24.23	24.30	24.23	24.30	13,019	+0.06(+0.24%)
Nov 24, 2004	24.24	24.29	24.21	24.24	56,189	+0.11(+0.47%)
Nov 23, 2004	24.19	24.22	24.02	24.13	43,398	-0.10(-0.42%)
Nov 22, 2004	24.04	24.27	24.04	24.23	77,660	+0.10(+0.42%)
Nov 19, 2004	24.49	24.49	24.09	24.13	54,819	-0.32(-1.31%)
Nov 18, 2004	24.43	24.45	24.33	24.45	79,031	+0.16(+0.67%)
Nov 17, 2004	24.15	24.49	24.15	24.28	43,170	+0.14(+0.60%)
Nov 16, 2004	24.25	24.25	24.10	24.14	67,381	-0.11(-0.47%)
Nov 15, 2004	24.29	24.32	24.18	24.25	205,800	-0.08(-0.32%)
Nov 12, 2004	24.17	24.33	24.08	24.33	362,491	+0.12(+0.51%)
Nov 11, 2004	24.06	24.21	24.00	24.21	38,601	+0.28(+1.19%)
Nov 10, 2004	23.89	24.02	23.86	23.93	62,813	+0.04(+0.16%)
Nov 09, 2004	23.78	23.95	23.78	23.89	72,407	+0.07(+0.28%)
Nov 08, 2004	23.82	23.84	23.74	23.82	316,809	+0.04(+0.17%)
Nov 05, 2004	23.74	23.90	23.71	23.78	137,961	+0.19(+0.82%)
Nov 04, 2004	23.18	23.64	23.18	23.59	69,437	+0.41(+1.78%)
Nov 03, 2004	23.34	23.34	23.14	23.18	90,223	+0.28(+1.20%)
Nov 02, 2004	22.98	23.14	22.90	22.90	52,535	-0.02(-0.10%)

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.