Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.22	22.27	22.05	22.15	911,771	+0.04(+0.17%)
Jan 28, 2005	22.34	22.37	22.03	22.11	668,412	-0.18(-0.81%)
Jan 27, 2005	22.42	22.42	22.23	22.30	979,510	-0.05(-0.20%)
Jan 26, 2005	22.27	22.45	22.27	22.34	657,848	+0.14(+0.61%)
Jan 25, 2005	22.27	22.35	22.18	22.20	230,946	+0.15(+0.69%)
Jan 24, 2005	22.34	22.34	22.05	22.05	450,537	-0.19(-0.85%)
Jan 21, 2005	22.49	22.49	22.24	22.24	463,478	-0.15(-0.68%)
Jan 20, 2005	22.45	22.58	22.37	22.39	673,033	-0.11(-0.50%)
Jan 19, 2005	22.72	22.72	22.50	22.51	725,323	-0.14(-0.64%)
Jan 18, 2005	22.49	22.65	22.40	22.65	337,375	+0.18(+0.81%)
Jan 14, 2005	22.45	22.52	22.34	22.47	364,180	+0.09(+0.41%)
Jan 13, 2005	22.72	22.75	22.35	22.38	326,811	-0.34(-1.50%)
Jan 12, 2005	22.68	22.75	22.54	22.72	419,903	+0.15(+0.67%)
Jan 11, 2005	22.57	22.67	22.52	22.57	753,713	-0.16(-0.70%)
Jan 10, 2005	22.61	22.76	22.52	22.73	602,257	+0.20(+0.87%)
Jan 07, 2005	22.61	22.64	22.50	22.53	229,230	-0.02(-0.07%)
Jan 06, 2005	22.49	22.63	22.38	22.55	1,647,262	+0.14(+0.61%)
Jan 05, 2005	22.40	22.52	22.39	22.41	680,956	-0.01(-0.03%)
Jan 04, 2005	22.70	22.76	22.32	22.42	599,880	-0.18(-0.80%)
Jan 03, 2005	23.06	23.06	22.58	22.60	800,457	-0.27(-1.19%)
Dec 31, 2004	22.98	22.98	22.86	22.87	312,022	-0.08(-0.36%)
Dec 30, 2004	23.02	23.02	22.90	22.95	353,880	+0.02(+0.07%)
Dec 29, 2004	22.95	22.95	22.85	22.94	396,267	+0.05(+0.20%)
Dec 28, 2004	22.76	22.90	22.72	22.89	545,346	+0.23(+1.04%)
Dec 27, 2004	22.80	22.81	22.64	22.66	743,545	-0.03(-0.13%)
Dec 23, 2004	22.45	22.78	22.45	22.69	848,917	+0.09(+0.40%)
Dec 22, 2004	22.45	22.61	22.42	22.60	1,204,251	+0.17(+0.74%)
Dec 21, 2004	22.22	22.44	22.22	22.43	4,863,617	+0.21(+0.95%)
Dec 20, 2004	22.55	22.57	22.20	22.22	2,644,731	-0.27(-1.21%)
Dec 17, 2004	22.50	22.57	22.10	22.49	1,345,539	-0.53(-2.30%)
Dec 16, 2004	22.77	23.05	22.73	23.02	823,301	+0.32(+1.40%)
Dec 15, 2004	22.64	22.71	22.48	22.70	798,740	+0.07(+0.30%)
Dec 14, 2004	22.53	22.65	22.41	22.64	633,156	+0.20(+0.88%)
Dec 13, 2004	22.42	22.45	22.27	22.44	874,006	+0.11(+0.47%)
Dec 10, 2004	22.45	22.45	22.27	22.33	1,805,980	-0.02(-0.07%)
Dec 09, 2004	22.27	22.42	22.01	22.35	1,795,813	+0.14(+0.65%)
Dec 08, 2004	21.92	22.24	21.92	22.20	492,000	+0.32(+1.45%)
Dec 07, 2004	22.30	22.30	21.86	21.89	396,399	-0.23(-1.03%)
Dec 06, 2004	22.16	22.20	21.94	22.11	489,755	-0.05(-0.20%)
Dec 03, 2004	22.31	22.41	22.11	22.16	1,018,331	-0.15(-0.68%)
Dec 02, 2004	22.15	22.34	22.04	22.31	643,719	+0.21(+0.96%)
Dec 01, 2004	21.73	22.11	21.73	22.10	883,513	+0.36(+1.67%)
Nov 30, 2004	21.62	21.79	21.61	21.73	449,217	+0.08(+0.35%)
Nov 29, 2004	21.73	21.78	21.59	21.66	1,068,244	-0.01(-0.03%)
Nov 26, 2004	21.62	21.76	21.55	21.67	3,973,633	+0.13(+0.60%)
Nov 24, 2004	21.58	21.64	21.45	21.54	399,304	+0.05(+0.25%)
Nov 23, 2004	21.58	21.58	21.40	21.49	215,101	-0.07(-0.32%)
Nov 22, 2004	21.58	21.61	21.39	21.55	386,760	+0.04(+0.18%)
Nov 19, 2004	21.68	21.73	21.49	21.52	1,108,254	-0.27(-1.22%)
Nov 18, 2004	21.80	21.86	21.73	21.78	314,663	-0.06(-0.28%)
Nov 17, 2004	21.90	21.99	21.77	21.84	742,885	-0.01(-0.03%)
Nov 16, 2004	22.00	22.00	21.81	21.85	987,169	-0.11(-0.48%)
Nov 15, 2004	21.79	22.05	21.78	21.95	587,864	+0.11(+0.52%)
Nov 12, 2004	21.83	21.89	21.64	21.84	467,967	+0.03(+0.14%)
Nov 11, 2004	21.81	21.91	21.72	21.81	320,077	+0.11(+0.52%)
Nov 10, 2004	21.81	21.84	21.58	21.70	397,455	-0.06(-0.28%)
Nov 09, 2004	21.77	21.87	21.70	21.76	541,384	+0.01(+0.03%)
Nov 08, 2004	21.72	21.75	21.61	21.75	500,582	-0.01(-0.03%)
Nov 05, 2004	21.73	21.83	21.64	21.76	934,087	+0.13(+0.60%)
Nov 04, 2004	21.66	21.66	21.21	21.63	1,625,079	+0.05(+0.21%)
Nov 03, 2004	22.27	22.93	21.49	21.58	1,750,654	+0.62(+2.96%)
Nov 02, 2004	21.09	21.37	20.84	20.96	1,603,951	-0.16(-0.75%)

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.