Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.38	23.71	22.83	23.69	173,214	+0.31(+1.34%)
Jan 28, 2005	23.10	23.38	22.89	23.37	69,054	+0.54(+2.37%)
Jan 27, 2005	22.99	23.00	22.65	22.83	88,969	-0.04(-0.19%)
Jan 26, 2005	22.31	22.88	22.31	22.88	159,821	+0.59(+2.66%)
Jan 25, 2005	21.96	22.29	21.86	22.29	164,370	+0.36(+1.63%)
Jan 24, 2005	21.98	21.98	21.67	21.93	78,276	+0.04(+0.20%)
Jan 21, 2005	21.47	21.95	21.43	21.88	132,733	+0.17(+0.77%)
Jan 20, 2005	20.75	21.88	20.72	21.72	129,631	+0.38(+1.78%)
Jan 19, 2005	20.98	21.48	20.98	21.34	99,719	+0.04(+0.17%)
Jan 18, 2005	20.71	21.37	20.69	21.30	58,697	+0.25(+1.18%)
Jan 14, 2005	20.97	21.12	20.76	21.05	45,733	+0.18(+0.88%)
Jan 13, 2005	21.23	21.53	20.82	20.87	61,582	-0.29(-1.38%)
Jan 12, 2005	21.92	21.92	20.93	21.16	50,612	-0.38(-1.76%)
Jan 11, 2005	21.24	21.55	21.12	21.54	57,157	+0.23(+1.06%)
Jan 10, 2005	20.82	21.94	20.82	21.31	95,204	+0.17(+0.79%)
Jan 07, 2005	21.03	22.11	20.88	21.15	230,537	+0.91(+4.48%)
Jan 06, 2005	20.30	20.60	20.24	20.24	49,196	-0.16(-0.79%)
Jan 05, 2005	20.31	20.63	20.17	20.40	68,723	-0.01(-0.07%)
Jan 04, 2005	20.52	20.82	20.34	20.41	71,975	-0.08(-0.39%)
Jan 03, 2005	20.63	21.08	20.33	20.50	105,553	-0.26(-1.27%)
Dec 31, 2004	20.93	21.18	20.76	20.76	32,573	-0.35(-1.66%)
Dec 30, 2004	20.94	21.27	20.94	21.11	39,826	-0.03(-0.14%)
Dec 29, 2004	20.60	21.26	20.48	21.14	87,043	+0.36(+1.72%)
Dec 28, 2004	20.56	21.04	20.41	20.78	68,156	+0.32(+1.57%)
Dec 27, 2004	20.36	20.66	20.32	20.46	40,510	-0.04(-0.18%)
Dec 23, 2004	20.48	20.56	20.18	20.50	48,859	-0.05(-0.25%)
Dec 22, 2004	20.41	20.66	20.39	20.55	42,016	+0.08(+0.39%)
Dec 21, 2004	20.47	20.77	20.44	20.47	54,197	+0.08(+0.39%)
Dec 20, 2004	20.64	20.64	20.17	20.39	75,000	+0.12(+0.61%)
Dec 17, 2004	21.43	21.43	20.25	20.26	142,746	-0.88(-4.18%)
Dec 16, 2004	20.68	21.40	20.67	21.15	35,720	+0.01(+0.03%)
Dec 15, 2004	21.40	21.40	20.90	21.14	43,658	-0.13(-0.62%)
Dec 14, 2004	21.26	21.39	21.09	21.27	41,332	-0.13(-0.61%)
Dec 13, 2004	20.64	21.40	20.64	21.40	44,479	+0.47(+2.23%)
Dec 10, 2004	20.57	20.96	20.51	20.93	47,901	+0.20(+0.95%)
Dec 09, 2004	20.71	20.94	20.42	20.74	90,328	-0.09(-0.46%)
Dec 08, 2004	20.91	21.02	20.66	20.83	76,779	+0.07(+0.32%)
Dec 07, 2004	21.37	21.48	20.77	20.77	55,292	-0.82(-3.79%)
Dec 06, 2004	21.47	21.76	21.32	21.58	44,616	-0.02(-0.10%)
Dec 03, 2004	22.10	22.10	21.56	21.61	27,098	-0.38(-1.73%)
Dec 02, 2004	21.92	22.06	21.55	21.99	50,228	+0.07(+0.33%)
Dec 01, 2004	21.42	21.91	21.42	21.91	77,463	+0.57(+2.67%)
Nov 30, 2004	21.52	21.52	21.11	21.34	42,290	-0.04(-0.20%)
Nov 29, 2004	21.30	21.53	20.86	21.39	58,302	+0.42(+1.99%)
Nov 26, 2004	20.68	21.28	20.68	20.97	14,233	-0.04(-0.17%)
Nov 24, 2004	20.93	21.16	20.73	21.01	33,941	+0.10(+0.49%)
Nov 23, 2004	20.93	20.93	20.40	20.90	65,830	+0.08(+0.39%)
Nov 22, 2004	20.11	20.82	20.11	20.82	66,514	+0.61(+3.04%)
Nov 19, 2004	20.55	20.69	20.21	20.21	44,890	-0.50(-2.40%)
Nov 18, 2004	20.71	20.80	20.38	20.71	32,983	-0.04(-0.21%)
Nov 17, 2004	20.33	21.19	20.33	20.75	77,463	+0.60(+2.97%)
Nov 16, 2004	20.24	20.41	20.15	20.15	58,987	-0.30(-1.46%)
Nov 15, 2004	20.41	20.60	20.20	20.45	107,846	-0.09(-0.43%)
Nov 12, 2004	20.04	20.66	20.04	20.54	77,052	-0.10(-0.50%)
Nov 11, 2004	20.24	20.65	20.24	20.64	76,916	+0.18(+0.89%)
Nov 10, 2004	20.17	20.71	20.17	20.46	81,295	+0.00(+0.00%)
Nov 09, 2004	20.46	20.62	20.17	20.46	92,107	-0.14(-0.67%)
Nov 08, 2004	20.47	20.78	20.47	20.60	87,317	-0.33(-1.57%)
Nov 05, 2004	20.87	20.98	20.49	20.93	60,355	-0.07(-0.35%)
Nov 04, 2004	20.52	21.12	20.52	21.00	101,824	+0.32(+1.55%)
Nov 03, 2004	21.01	21.01	20.38	20.68	47,080	+0.22(+1.07%)
Nov 02, 2004	20.78	20.79	20.42	20.46	54,607	-0.13(-0.64%)

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.