Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.21	23.66	23.21	23.61	97,625	+0.54(+2.35%)
Jan 28, 2005	23.50	23.50	22.59	23.06	83,028	-0.17(-0.74%)
Jan 27, 2005	23.29	23.46	23.00	23.24	77,674	-0.14(-0.61%)
Jan 26, 2005	22.93	23.42	22.78	23.38	132,733	+0.73(+3.22%)
Jan 25, 2005	22.36	22.83	22.07	22.65	87,981	+0.61(+2.75%)
Jan 24, 2005	22.21	22.37	21.95	22.04	160,911	+0.13(+0.59%)
Jan 21, 2005	22.14	22.54	21.85	21.91	82,141	-0.26(-1.16%)
Jan 20, 2005	22.51	22.64	22.17	22.17	67,314	-0.54(-2.36%)
Jan 19, 2005	23.11	23.21	22.51	22.71	144,413	-0.64(-2.75%)
Jan 18, 2005	22.50	23.51	22.50	23.35	107,026	+0.62(+2.73%)
Jan 14, 2005	23.06	23.06	22.61	22.73	50,156	+0.06(+0.28%)
Jan 13, 2005	22.98	23.04	22.61	22.66	67,691	-0.28(-1.21%)
Jan 12, 2005	22.69	23.14	22.43	22.94	147,598	+0.25(+1.10%)
Jan 11, 2005	23.04	23.04	22.33	22.69	215,172	+0.00(+0.00%)
Jan 10, 2005	22.82	23.28	22.50	22.69	195,943	-0.26(-1.12%)
Jan 07, 2005	22.74	23.56	22.56	22.95	192,342	+0.39(+1.74%)
Jan 06, 2005	23.36	23.71	22.53	22.56	276,378	-0.92(-3.92%)
Jan 05, 2005	23.56	23.86	23.36	23.48	303,108	-0.20(-0.84%)
Jan 04, 2005	24.29	24.61	23.51	23.68	456,416	-0.55(-2.27%)
Jan 03, 2005	24.60	25.18	24.01	24.23	314,630	-0.25(-1.02%)
Dec 31, 2004	24.46	24.88	24.39	24.48	85,539	-0.31(-1.24%)
Dec 30, 2004	24.36	25.09	24.36	24.79	81,899	+0.09(+0.38%)
Dec 29, 2004	24.82	24.87	24.36	24.69	111,019	-0.09(-0.37%)
Dec 28, 2004	24.51	24.79	24.25	24.79	68,319	+0.61(+2.54%)
Dec 27, 2004	24.43	24.79	24.17	24.17	86,659	-0.56(-2.25%)
Dec 23, 2004	24.37	25.03	24.37	24.73	249,199	-0.06(-0.23%)
Dec 22, 2004	24.16	24.81	24.14	24.79	105,699	+0.57(+2.36%)
Dec 21, 2004	23.94	24.29	23.61	24.21	186,759	+0.58(+2.45%)
Dec 20, 2004	24.57	24.57	23.57	23.64	252,839	-0.61(-2.53%)
Dec 17, 2004	25.03	25.03	23.91	24.25	186,899	-0.66(-2.67%)
Dec 16, 2004	24.61	25.26	24.11	24.91	428,258	+0.23(+0.93%)
Dec 15, 2004	23.67	25.19	23.54	24.69	369,738	+0.68(+2.83%)
Dec 14, 2004	23.65	24.04	23.53	24.01	89,459	+0.29(+1.23%)
Dec 13, 2004	24.07	24.07	23.59	23.71	222,459	-0.14(-0.60%)
Dec 10, 2004	23.63	24.01	23.62	23.86	123,339	+0.16(+0.69%)
Dec 09, 2004	23.34	23.99	23.25	23.69	192,359	+0.09(+0.36%)
Dec 08, 2004	23.64	23.91	23.26	23.61	408,378	+0.21(+0.89%)
Dec 07, 2004	23.34	23.74	23.34	23.40	249,899	-0.11(-0.46%)
Dec 06, 2004	23.71	23.87	23.38	23.51	348,319	-0.54(-2.26%)
Dec 03, 2004	24.57	24.57	23.68	24.05	190,679	-0.53(-2.15%)
Dec 02, 2004	24.63	24.71	24.52	24.58	215,459	-0.06(-0.23%)
Dec 01, 2004	24.59	24.89	24.58	24.64	246,259	+0.06(+0.26%)
Nov 30, 2004	24.30	24.84	24.12	24.57	374,498	+0.30(+1.24%)
Nov 29, 2004	23.15	24.29	23.15	24.27	214,899	+0.71(+3.03%)
Nov 26, 2004	23.51	23.61	23.29	23.56	23,239	+0.02(+0.09%)
Nov 24, 2004	22.86	23.64	22.86	23.54	122,499	+0.08(+0.34%)
Nov 23, 2004	23.21	23.46	22.60	23.46	201,599	+0.33(+1.42%)
Nov 22, 2004	21.85	23.14	21.84	23.13	199,219	+1.01(+4.55%)
Nov 19, 2004	22.17	22.33	21.72	22.12	137,059	-0.35(-1.56%)
Nov 18, 2004	22.01	22.59	22.01	22.47	353,359	+0.17(+0.77%)
Nov 17, 2004	21.81	22.46	21.81	22.30	209,859	+0.21(+0.97%)
Nov 16, 2004	22.41	22.41	21.86	22.09	291,899	-0.33(-1.47%)
Nov 15, 2004	22.54	22.64	22.34	22.41	330,539	+0.20(+0.90%)
Nov 12, 2004	21.87	22.50	21.71	22.21	228,899	+0.36(+1.67%)
Nov 11, 2004	21.43	22.00	21.43	21.85	90,299	-0.08(-0.36%)
Nov 10, 2004	21.96	21.96	21.43	21.93	198,239	+0.01(+0.07%)
Nov 09, 2004	21.34	21.96	21.34	21.91	241,639	+0.49(+2.27%)
Nov 08, 2004	20.76	21.79	20.75	21.43	737,097	+0.54(+2.56%)
Nov 05, 2004	21.14	21.16	20.75	20.89	334,319	+0.11(+0.55%)
Nov 04, 2004	21.07	21.11	20.70	20.78	343,139	-0.29(-1.36%)
Nov 03, 2004	21.46	22.04	20.31	21.06	1,171,796	-0.33(-1.54%)
Nov 02, 2004	21.11	21.43	20.84	21.39	275,799	+0.41(+1.94%)

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.