Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.73	25.18	24.73	25.14	245,289	+0.62(+2.52%)
Jan 28, 2005	25.00	25.00	24.40	24.52	351,228	-0.33(-1.33%)
Jan 27, 2005	25.16	25.16	24.78	24.85	425,010	-0.29(-1.17%)
Jan 26, 2005	25.21	25.28	25.05	25.15	226,496	+0.01(+0.03%)
Jan 25, 2005	25.02	25.37	24.98	25.14	301,530	+0.09(+0.34%)
Jan 24, 2005	25.44	25.70	25.03	25.06	186,681	-0.39(-1.52%)
Jan 21, 2005	25.39	25.55	25.33	25.44	137,122	+0.16(+0.62%)
Jan 20, 2005	25.57	25.76	25.14	25.29	259,767	-0.33(-1.29%)
Jan 19, 2005	25.86	25.90	25.57	25.62	129,883	-0.33(-1.27%)
Jan 18, 2005	25.40	26.03	25.39	25.95	438,931	+0.55(+2.18%)
Jan 14, 2005	25.35	25.61	25.35	25.39	169,698	+0.05(+0.20%)
Jan 13, 2005	25.44	25.66	25.30	25.34	200,045	-0.01(-0.06%)
Jan 12, 2005	25.49	25.54	25.15	25.36	364,454	-0.14(-0.54%)
Jan 11, 2005	25.97	25.97	25.43	25.49	351,925	-0.47(-1.83%)
Jan 10, 2005	25.92	26.28	25.92	25.97	203,247	-0.04(-0.17%)
Jan 07, 2005	26.32	26.33	25.97	26.01	85,753	-0.24(-0.93%)
Jan 06, 2005	25.95	26.49	25.95	26.26	150,626	+0.31(+1.19%)
Jan 05, 2005	26.51	26.70	25.90	25.95	334,941	-0.63(-2.38%)
Jan 04, 2005	27.49	27.80	26.54	26.58	212,992	-0.91(-3.32%)
Jan 03, 2005	27.86	28.16	27.35	27.49	217,725	-0.29(-1.06%)
Dec 31, 2004	28.15	28.17	27.78	27.79	106,913	-0.42(-1.50%)
Dec 30, 2004	27.93	28.21	27.86	28.21	131,832	+0.28(+1.00%)
Dec 29, 2004	28.06	28.07	27.85	27.93	161,623	-0.22(-0.77%)
Dec 28, 2004	27.51	28.14	27.51	28.14	223,015	+0.57(+2.06%)
Dec 27, 2004	27.72	27.72	27.39	27.58	225,521	-0.15(-0.54%)
Dec 23, 2004	27.09	27.76	27.03	27.73	236,380	+0.64(+2.36%)
Dec 22, 2004	26.71	27.20	26.67	27.09	165,382	+0.34(+1.29%)
Dec 21, 2004	26.64	26.89	26.36	26.74	207,841	+0.04(+0.13%)
Dec 20, 2004	26.39	26.78	26.36	26.71	156,612	+0.39(+1.47%)
Dec 17, 2004	26.77	26.94	26.22	26.32	398,560	-0.67(-2.48%)
Dec 16, 2004	27.08	27.26	26.64	26.99	283,990	-0.10(-0.37%)
Dec 15, 2004	26.85	27.09	26.76	27.09	219,535	+0.16(+0.59%)
Dec 14, 2004	26.57	26.93	26.57	26.93	354,430	+0.25(+0.94%)
Dec 13, 2004	26.31	26.69	26.28	26.68	157,725	+0.45(+1.70%)
Dec 10, 2004	26.27	26.30	26.08	26.23	283,711	-0.11(-0.41%)
Dec 09, 2004	26.56	26.58	26.00	26.34	571,738	-0.29(-1.11%)
Dec 08, 2004	26.18	26.66	26.15	26.64	290,115	+0.42(+1.59%)
Dec 07, 2004	26.54	26.61	26.15	26.22	312,528	-0.29(-1.08%)
Dec 06, 2004	26.75	26.87	26.36	26.51	407,191	-0.20(-0.75%)
Dec 03, 2004	27.22	27.22	26.62	26.71	400,788	-0.62(-2.29%)
Dec 02, 2004	27.41	27.61	27.26	27.33	335,080	-0.26(-0.94%)
Dec 01, 2004	27.08	27.62	27.08	27.59	435,033	+0.55(+2.02%)
Nov 30, 2004	27.00	27.22	26.87	27.05	265,335	-0.09(-0.34%)
Nov 29, 2004	26.69	27.14	26.68	27.14	354,430	+0.62(+2.36%)
Nov 26, 2004	26.46	26.93	26.46	26.51	72,389	+0.12(+0.46%)
Nov 24, 2004	26.30	26.55	26.28	26.39	178,050	+0.19(+0.71%)
Nov 23, 2004	26.28	26.41	26.08	26.20	145,336	-0.01(-0.05%)
Nov 22, 2004	26.43	26.54	26.08	26.22	413,317	-0.18(-0.68%)
Nov 19, 2004	26.36	26.55	26.15	26.40	253,781	+0.01(+0.03%)
Nov 18, 2004	26.20	26.65	26.04	26.39	316,147	+0.23(+0.88%)
Nov 17, 2004	25.72	26.64	25.72	26.16	650,671	+0.52(+2.02%)
Nov 16, 2004	25.67	25.86	25.49	25.64	235,127	-0.06(-0.25%)
Nov 15, 2004	25.79	25.79	25.40	25.71	199,071	-0.13(-0.50%)
Nov 12, 2004	25.59	25.84	25.41	25.84	137,818	+0.12(+0.47%)
Nov 11, 2004	25.36	25.77	25.25	25.72	202,690	+0.46(+1.82%)
Nov 10, 2004	25.24	25.45	25.17	25.26	140,602	-0.03(-0.11%)
Nov 09, 2004	25.18	25.43	24.96	25.29	275,498	+0.17(+0.66%)
Nov 08, 2004	25.03	25.24	24.86	25.12	222,041	-0.02(-0.09%)
Nov 05, 2004	25.61	25.78	25.01	25.14	316,843	-0.36(-1.41%)
Nov 04, 2004	24.97	25.62	24.95	25.50	357,771	+0.46(+1.84%)
Nov 03, 2004	24.68	25.14	24.68	25.04	689,232	+0.54(+2.20%)
Nov 02, 2004	25.00	25.08	24.50	24.50	620,601	-0.59(-2.35%)

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.