Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.61	22.72	22.60	22.70	254,730	+0.11(+0.47%)
Jan 28, 2005	22.61	22.62	22.42	22.59	172,864	-0.06(-0.28%)
Jan 27, 2005	22.54	22.67	22.46	22.66	1,249,518	+0.05(+0.20%)
Jan 26, 2005	22.50	22.63	22.50	22.61	191,455	+0.29(+1.31%)
Jan 25, 2005	22.43	22.47	22.27	22.32	216,244	-0.01(-0.03%)
Jan 24, 2005	22.37	22.40	22.30	22.33	136,008	+0.08(+0.37%)
Jan 21, 2005	22.26	22.38	22.21	22.24	288,651	+0.03(+0.15%)
Jan 20, 2005	22.17	22.30	22.14	22.21	364,320	-0.15(-0.69%)
Jan 19, 2005	22.61	22.61	22.30	22.36	279,192	-0.17(-0.75%)
Jan 18, 2005	22.32	22.54	22.29	22.53	200,588	+0.06(+0.27%)
Jan 14, 2005	22.38	22.51	22.35	22.47	93,281	+0.06(+0.27%)
Jan 13, 2005	22.54	22.56	22.34	22.41	259,297	-0.20(-0.89%)
Jan 12, 2005	22.51	22.62	22.44	22.61	996,744	+0.20(+0.89%)
Jan 11, 2005	22.52	22.55	22.37	22.41	258,318	-0.15(-0.65%)
Jan 10, 2005	22.61	22.65	22.49	22.56	326,159	+0.15(+0.66%)
Jan 07, 2005	22.82	22.82	22.41	22.41	108,611	-0.25(-1.08%)
Jan 06, 2005	22.67	22.69	22.56	22.66	182,975	+0.03(+0.14%)
Jan 05, 2005	22.63	22.76	22.60	22.63	175,147	+0.07(+0.33%)
Jan 04, 2005	22.92	22.99	22.54	22.55	496,089	-0.50(-2.18%)
Jan 03, 2005	23.15	23.24	22.98	23.06	725,379	-0.00(-0.01%)
Dec 31, 2004	23.26	23.27	23.06	23.06	222,114	-0.11(-0.49%)
Dec 30, 2004	23.18	23.26	23.17	23.17	1,429,885	+0.01(+0.05%)
Dec 29, 2004	23.10	23.16	23.03	23.16	156,882	-0.06(-0.28%)
Dec 28, 2004	23.18	23.23	23.15	23.22	279,192	+0.05(+0.20%)
Dec 27, 2004	23.08	23.20	23.02	23.18	201,566	+0.24(+1.03%)
Dec 23, 2004	22.95	23.01	22.89	22.94	265,168	-0.21(-0.93%)
Dec 22, 2004	23.16	23.24	23.12	23.16	213,308	-0.05(-0.21%)
Dec 21, 2004	23.03	23.21	22.98	23.21	280,823	+0.12(+0.52%)
Dec 20, 2004	23.18	23.21	23.06	23.09	246,903	+0.28(+1.21%)
Dec 17, 2004	22.81	22.89	22.73	22.81	170,907	-0.11(-0.48%)
Dec 16, 2004	23.13	23.13	22.84	22.92	219,505	-0.32(-1.36%)
Dec 15, 2004	23.22	23.27	23.15	23.24	309,525	+0.15(+0.65%)
Dec 14, 2004	23.01	23.13	22.93	23.09	304,307	+0.02(+0.09%)
Dec 13, 2004	22.93	23.10	22.86	23.07	1,012,074	+0.42(+1.86%)
Dec 10, 2004	22.64	22.76	22.58	22.65	238,749	-0.32(-1.39%)
Dec 09, 2004	22.73	23.01	22.58	22.96	476,519	-0.02(-0.07%)
Dec 08, 2004	22.77	22.99	22.73	22.98	414,875	+0.05(+0.20%)
Dec 07, 2004	23.22	23.23	22.93	22.93	250,490	-0.17(-0.73%)
Dec 06, 2004	23.10	23.16	23.00	23.10	226,681	-0.02(-0.08%)
Dec 03, 2004	23.04	23.13	22.98	23.12	335,618	+0.17(+0.76%)
Dec 02, 2004	23.11	23.11	22.89	22.95	345,403	-0.08(-0.35%)
Dec 01, 2004	22.88	23.05	22.83	23.03	184,280	+0.41(+1.80%)
Nov 30, 2004	22.79	22.79	22.57	22.62	633,728	-0.18(-0.78%)
Nov 29, 2004	22.83	22.90	22.72	22.80	297,784	+0.06(+0.26%)
Nov 26, 2004	22.69	22.76	22.58	22.74	171,233	+0.26(+1.17%)
Nov 24, 2004	22.53	22.53	22.37	22.47	636,011	+0.06(+0.29%)
Nov 23, 2004	22.44	22.47	22.28	22.41	216,244	+0.03(+0.14%)
Nov 22, 2004	22.11	22.39	22.09	22.38	225,376	+0.09(+0.41%)
Nov 19, 2004	22.55	22.55	22.22	22.29	330,073	-0.16(-0.70%)
Nov 18, 2004	22.42	22.47	22.37	22.44	460,211	+0.00(+0.01%)
Nov 17, 2004	22.44	22.55	22.35	22.44	448,796	+0.26(+1.16%)
Nov 16, 2004	22.23	22.23	22.15	22.18	213,308	-0.20(-0.88%)
Nov 15, 2004	22.35	22.38	22.23	22.38	363,016	-0.15(-0.68%)
Nov 12, 2004	22.27	22.54	22.20	22.53	288,325	+0.27(+1.23%)
Nov 11, 2004	22.10	22.28	22.10	22.26	447,165	+0.31(+1.40%)
Nov 10, 2004	22.06	22.06	21.91	21.95	965,433	+0.02(+0.11%)
Nov 09, 2004	21.89	22.03	21.89	21.93	355,840	-0.08(-0.38%)
Nov 08, 2004	21.96	22.06	21.92	22.01	304,307	-0.14(-0.64%)
Nov 05, 2004	21.98	22.15	21.94	22.15	992,830	+0.11(+0.49%)
Nov 04, 2004	21.75	22.04	21.69	22.04	1,141,559	+0.34(+1.55%)
Nov 03, 2004	21.75	21.78	21.62	21.71	739,404	+0.31(+1.46%)
Nov 02, 2004	21.43	21.54	21.34	21.39	230,268	+0.02(+0.11%)

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.