Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.21	24.73	24.21	24.68	1,239,122	+0.47(+1.95%)
Jan 28, 2005	23.68	24.42	23.63	24.21	1,779,905	+0.49(+2.08%)
Jan 27, 2005	23.40	23.95	23.38	23.71	2,395,636	+0.70(+3.03%)
Jan 26, 2005	22.95	23.14	22.75	23.01	1,257,996	+0.12(+0.53%)
Jan 25, 2005	23.07	23.32	22.87	22.89	913,339	-0.19(-0.81%)
Jan 24, 2005	23.21	23.39	23.08	23.08	708,460	-0.13(-0.55%)
Jan 21, 2005	23.01	23.48	22.94	23.21	1,332,945	+0.21(+0.92%)
Jan 20, 2005	23.69	23.69	22.79	23.00	1,779,905	-0.69(-2.92%)
Jan 19, 2005	23.76	23.83	23.62	23.69	459,815	+0.01(+0.03%)
Jan 18, 2005	23.78	23.78	23.59	23.68	741,011	-0.07(-0.28%)
Jan 14, 2005	23.74	23.85	23.68	23.74	697,519	+0.00(+0.00%)
Jan 13, 2005	23.45	24.02	23.44	23.74	1,017,831	+0.30(+1.26%)
Jan 12, 2005	23.40	23.61	23.34	23.45	690,680	+0.05(+0.22%)
Jan 11, 2005	23.23	23.40	23.18	23.40	817,054	+0.08(+0.33%)
Jan 10, 2005	23.15	23.38	23.14	23.32	648,282	+0.24(+1.05%)
Jan 07, 2005	23.42	23.46	23.00	23.08	564,033	-0.27(-1.14%)
Jan 06, 2005	23.49	23.69	23.28	23.35	799,822	-0.15(-0.62%)
Jan 05, 2005	23.83	23.83	23.47	23.49	1,218,607	-0.27(-1.12%)
Jan 04, 2005	24.42	24.42	23.68	23.76	914,434	-0.62(-2.55%)
Jan 03, 2005	24.87	24.99	24.33	24.38	922,913	-0.49(-1.96%)
Dec 31, 2004	25.15	25.38	24.86	24.87	479,783	-0.32(-1.28%)
Dec 30, 2004	25.14	25.27	24.99	25.19	391,157	-0.01(-0.04%)
Dec 29, 2004	24.97	25.20	24.92	25.20	490,725	+0.25(+1.00%)
Dec 28, 2004	24.59	24.99	24.57	24.95	516,437	+0.36(+1.47%)
Dec 27, 2004	24.71	24.77	24.49	24.59	404,014	-0.15(-0.61%)
Dec 23, 2004	24.68	24.90	24.64	24.74	286,119	+0.12(+0.48%)
Dec 22, 2004	24.41	24.84	24.37	24.62	675,362	+0.23(+0.93%)
Dec 21, 2004	24.38	24.40	24.16	24.40	443,950	+0.00(+0.00%)
Dec 20, 2004	24.14	24.56	24.06	24.40	449,421	+0.14(+0.59%)
Dec 17, 2004	24.26	24.33	24.13	24.25	504,402	-0.10(-0.42%)
Dec 16, 2004	24.24	24.52	24.16	24.36	664,694	+0.01(+0.06%)
Dec 15, 2004	24.35	24.62	24.22	24.34	831,005	+0.01(+0.06%)
Dec 14, 2004	24.56	24.56	24.31	24.33	917,990	-0.14(-0.58%)
Dec 13, 2004	24.25	24.60	24.25	24.47	631,870	+0.22(+0.90%)
Dec 10, 2004	24.41	24.54	24.16	24.25	517,805	-0.16(-0.66%)
Dec 09, 2004	24.29	24.42	23.99	24.41	783,409	+0.10(+0.41%)
Dec 08, 2004	24.20	24.40	24.20	24.31	693,416	+0.12(+0.48%)
Dec 07, 2004	24.32	24.50	24.16	24.19	669,618	-0.07(-0.30%)
Dec 06, 2004	24.37	24.43	24.11	24.27	1,011,266	-0.19(-0.78%)
Dec 03, 2004	24.33	24.58	24.33	24.46	506,590	+0.16(+0.68%)
Dec 02, 2004	24.23	24.49	24.12	24.29	463,371	+0.06(+0.26%)
Dec 01, 2004	24.09	24.45	23.78	24.23	1,217,513	+0.14(+0.58%)
Nov 30, 2004	23.80	24.25	23.73	24.09	846,870	+0.36(+1.51%)
Nov 29, 2004	23.69	23.94	23.66	23.73	471,304	+0.04(+0.17%)
Nov 26, 2004	23.53	23.76	23.53	23.69	368,180	+0.17(+0.71%)
Nov 24, 2004	22.67	23.60	22.67	23.53	713,384	+0.55(+2.39%)
Nov 23, 2004	22.87	23.11	22.87	22.98	713,657	+0.17(+0.75%)
Nov 22, 2004	22.63	22.82	22.52	22.80	1,229,822	+0.18(+0.78%)
Nov 19, 2004	23.19	23.19	22.47	22.63	936,317	-0.65(-2.80%)
Nov 18, 2004	23.14	23.49	23.09	23.28	939,325	+0.11(+0.47%)
Nov 17, 2004	23.10	23.35	23.08	23.17	736,088	+0.15(+0.63%)
Nov 16, 2004	22.98	23.29	22.96	23.02	706,272	-0.07(-0.32%)
Nov 15, 2004	23.23	23.39	23.03	23.10	628,587	-0.13(-0.55%)
Nov 12, 2004	23.08	23.32	22.85	23.23	924,828	+0.24(+1.03%)
Nov 11, 2004	22.68	23.08	22.67	22.99	583,180	+0.19(+0.85%)
Nov 10, 2004	22.59	22.85	22.54	22.79	550,629	+0.23(+1.02%)
Nov 09, 2004	22.58	22.85	22.39	22.56	1,162,532	-0.01(-0.05%)
Nov 08, 2004	23.21	23.22	22.45	22.57	3,466,534	-1.41(-5.90%)
Nov 05, 2004	23.84	24.04	23.62	23.99	1,477,099	+0.35(+1.50%)
Nov 04, 2004	23.21	23.65	23.03	23.63	1,206,845	+0.42(+1.83%)
Nov 03, 2004	23.12	23.25	22.95	23.21	2,034,841	+0.79(+3.52%)
Nov 02, 2004	21.73	22.63	21.73	22.42	1,459,866	+0.69(+3.16%)

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.