Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.31	21.53	21.25	21.51	3,067,435	+0.46(+2.20%)
Jan 28, 2005	21.26	21.27	20.80	21.05	3,024,402	-0.15(-0.70%)
Jan 27, 2005	21.15	21.38	21.06	21.20	3,146,665	-0.15(-0.69%)
Jan 26, 2005	21.37	21.45	21.27	21.34	2,996,749	-0.03(-0.12%)
Jan 25, 2005	21.46	21.56	21.31	21.37	4,046,777	+0.14(+0.67%)
Jan 24, 2005	21.20	21.53	21.11	21.23	3,854,606	+0.29(+1.38%)
Jan 21, 2005	20.60	21.24	20.53	20.94	6,387,163	+0.53(+2.62%)
Jan 20, 2005	20.28	20.50	20.28	20.41	2,477,561	-0.02(-0.09%)
Jan 19, 2005	20.34	20.54	20.34	20.42	1,629,492	-0.14(-0.69%)
Jan 18, 2005	20.41	20.59	20.04	20.57	3,155,830	+0.17(+0.82%)
Jan 14, 2005	20.35	20.44	20.15	20.40	3,050,812	+0.01(+0.06%)
Jan 13, 2005	20.53	20.61	20.33	20.39	1,743,365	-0.28(-1.34%)
Jan 12, 2005	20.80	20.81	20.60	20.66	2,265,039	-0.15(-0.71%)
Jan 11, 2005	20.79	20.88	20.62	20.81	2,046,458	+0.02(+0.09%)
Jan 10, 2005	20.84	20.91	20.66	20.79	2,247,640	-0.10(-0.46%)
Jan 07, 2005	21.13	21.17	20.88	20.89	2,401,594	-0.21(-1.01%)
Jan 06, 2005	21.21	21.36	21.07	21.10	2,433,597	-0.19(-0.91%)
Jan 05, 2005	21.52	21.54	21.28	21.29	1,620,171	-0.14(-0.66%)
Jan 04, 2005	21.47	21.56	21.22	21.44	2,603,708	-0.09(-0.42%)
Jan 03, 2005	21.81	21.90	21.46	21.53	2,234,590	-0.30(-1.36%)
Dec 31, 2004	21.75	21.93	21.68	21.82	1,297,038	+0.05(+0.24%)
Dec 30, 2004	21.80	21.88	21.72	21.77	1,018,957	-0.08(-0.38%)
Dec 29, 2004	21.94	21.94	21.82	21.85	793,540	-0.03(-0.15%)
Dec 28, 2004	21.92	22.01	21.76	21.89	778,782	+0.13(+0.59%)
Dec 27, 2004	21.85	21.95	21.72	21.76	726,428	-0.09(-0.41%)
Dec 23, 2004	21.96	21.96	21.69	21.85	1,036,822	-0.04(-0.18%)
Dec 22, 2004	21.89	22.04	21.81	21.89	1,543,582	-0.08(-0.38%)
Dec 21, 2004	21.76	21.97	21.69	21.97	2,186,120	+0.40(+1.85%)
Dec 20, 2004	21.66	21.86	21.56	21.57	2,724,727	+0.15(+0.72%)
Dec 17, 2004	21.13	21.42	21.11	21.42	2,667,402	+0.12(+0.54%)
Dec 16, 2004	21.42	21.42	21.16	21.30	1,676,564	-0.08(-0.39%)
Dec 15, 2004	21.52	21.52	21.28	21.38	1,505,210	-0.04(-0.18%)
Dec 14, 2004	21.56	21.57	21.31	21.42	1,780,495	-0.01(-0.03%)
Dec 13, 2004	21.42	21.51	21.25	21.43	1,400,347	+0.20(+0.94%)
Dec 10, 2004	21.53	21.53	21.04	21.23	1,453,633	+0.07(+0.33%)
Dec 09, 2004	21.27	21.31	21.02	21.16	1,414,639	-0.10(-0.45%)
Dec 08, 2004	21.31	21.36	21.15	21.25	1,582,576	+0.10(+0.46%)
Dec 07, 2004	21.66	21.68	21.14	21.16	1,731,714	-0.41(-1.91%)
Dec 06, 2004	21.57	21.65	21.49	21.57	1,237,382	-0.01(-0.06%)
Dec 03, 2004	21.76	21.76	21.38	21.58	2,418,993	-0.17(-0.80%)
Dec 02, 2004	21.81	21.86	21.67	21.76	1,200,253	-0.08(-0.38%)
Dec 01, 2004	21.58	21.85	21.49	21.84	1,590,188	+0.41(+1.92%)
Nov 30, 2004	21.45	21.50	21.22	21.43	1,966,918	+0.01(+0.06%)
Nov 29, 2004	21.38	21.53	21.24	21.42	1,688,060	+0.04(+0.18%)
Nov 26, 2004	21.30	21.51	21.30	21.38	573,095	-0.22(-1.01%)
Nov 24, 2004	21.59	21.71	21.51	21.60	1,255,248	+0.01(+0.06%)
Nov 23, 2004	21.71	21.72	21.39	21.58	1,297,193	-0.08(-0.36%)
Nov 22, 2004	21.50	21.66	21.31	21.66	1,552,748	+0.29(+1.36%)
Nov 19, 2004	21.67	21.67	21.20	21.37	1,625,919	-0.30(-1.37%)
Nov 18, 2004	21.96	21.98	21.60	21.67	1,491,694	-0.22(-1.00%)
Nov 17, 2004	21.94	22.01	21.80	21.89	1,077,525	+0.06(+0.27%)
Nov 16, 2004	22.05	22.08	21.79	21.83	859,099	-0.22(-0.99%)
Nov 15, 2004	22.01	22.10	21.91	22.05	1,240,023	+0.01(+0.03%)
Nov 12, 2004	21.86	22.05	21.70	22.04	1,180,834	+0.26(+1.21%)
Nov 11, 2004	21.74	21.78	21.58	21.78	1,114,188	+0.14(+0.65%)
Nov 10, 2004	21.73	21.74	21.60	21.63	1,091,506	+0.03(+0.15%)
Nov 09, 2004	21.67	21.77	21.57	21.60	1,218,119	-0.03(-0.12%)
Nov 08, 2004	21.37	21.72	21.37	21.63	3,085,300	-0.17(-0.80%)
Nov 05, 2004	22.21	22.21	21.72	21.80	2,782,208	-0.38(-1.71%)
Nov 04, 2004	21.69	22.20	21.58	22.18	2,256,805	+0.49(+2.26%)
Nov 03, 2004	21.79	21.79	21.56	21.69	1,290,357	+0.20(+0.93%)
Nov 02, 2004	21.44	21.74	21.34	21.49	2,278,710	+0.00(+0.00%)

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.