Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.78	25.13	24.20	25.11	163,423	+0.33(+1.34%)
Jan 28, 2005	24.49	24.78	24.26	24.77	65,151	+0.57(+2.37%)
Jan 27, 2005	24.36	24.38	24.01	24.20	83,940	-0.05(-0.19%)
Jan 26, 2005	23.65	24.26	23.65	24.25	150,787	+0.63(+2.66%)
Jan 25, 2005	23.28	23.62	23.17	23.62	155,079	+0.38(+1.63%)
Jan 24, 2005	23.30	23.30	22.97	23.24	73,852	+0.05(+0.20%)
Jan 21, 2005	22.76	23.26	22.71	23.19	125,231	+0.18(+0.77%)
Jan 20, 2005	21.99	23.19	21.96	23.02	122,303	+0.40(+1.78%)
Jan 19, 2005	22.23	22.77	22.23	22.61	94,083	+0.04(+0.17%)
Jan 18, 2005	21.96	22.65	21.92	22.57	55,379	+0.26(+1.18%)
Jan 14, 2005	22.23	22.38	22.00	22.31	43,148	+0.19(+0.88%)
Jan 13, 2005	22.51	22.82	22.06	22.12	58,101	-0.31(-1.38%)
Jan 12, 2005	23.23	23.23	22.18	22.43	47,751	-0.40(-1.76%)
Jan 11, 2005	22.51	22.85	22.38	22.83	53,926	+0.24(+1.06%)
Jan 10, 2005	22.07	23.26	22.07	22.59	89,823	+0.18(+0.79%)
Jan 07, 2005	22.29	23.43	22.13	22.41	217,506	+0.96(+4.48%)
Jan 06, 2005	21.51	21.84	21.45	21.45	46,415	-0.17(-0.79%)
Jan 05, 2005	21.53	21.86	21.38	21.62	64,839	-0.02(-0.07%)
Jan 04, 2005	21.75	22.07	21.56	21.64	67,907	-0.09(-0.39%)
Jan 03, 2005	21.86	22.34	21.54	21.72	99,586	-0.28(-1.27%)
Dec 31, 2004	22.19	22.45	22.00	22.00	30,731	-0.37(-1.66%)
Dec 30, 2004	22.20	22.54	22.20	22.37	37,575	-0.03(-0.14%)
Dec 29, 2004	21.83	22.54	21.71	22.40	82,123	+0.38(+1.72%)
Dec 28, 2004	21.79	22.30	21.63	22.03	64,304	+0.34(+1.57%)
Dec 27, 2004	21.58	21.90	21.54	21.68	38,221	-0.04(-0.18%)
Dec 23, 2004	21.71	21.79	21.39	21.72	46,097	-0.05(-0.25%)
Dec 22, 2004	21.63	21.90	21.61	21.78	39,641	+0.09(+0.39%)
Dec 21, 2004	21.69	22.02	21.67	21.69	51,133	+0.09(+0.39%)
Dec 20, 2004	21.88	21.88	21.38	21.61	70,760	+0.13(+0.61%)
Dec 17, 2004	22.71	22.71	21.46	21.48	134,677	-0.94(-4.18%)
Dec 16, 2004	21.92	22.68	21.91	22.41	33,701	+0.01(+0.03%)
Dec 15, 2004	22.68	22.68	22.16	22.40	41,191	-0.14(-0.62%)
Dec 14, 2004	22.54	22.68	22.36	22.54	38,995	-0.14(-0.61%)
Dec 13, 2004	21.88	22.68	21.88	22.68	41,965	+0.50(+2.23%)
Dec 10, 2004	21.80	22.22	21.74	22.19	45,193	+0.21(+0.95%)
Dec 09, 2004	21.95	22.20	21.65	21.98	85,222	-0.10(-0.46%)
Dec 08, 2004	22.16	22.28	21.90	22.08	72,439	+0.07(+0.32%)
Dec 07, 2004	22.65	22.77	22.01	22.01	52,166	-0.87(-3.79%)
Dec 06, 2004	22.76	23.06	22.60	22.88	42,094	-0.02(-0.10%)
Dec 03, 2004	23.43	23.43	22.85	22.90	25,566	-0.40(-1.73%)
Dec 02, 2004	23.23	23.38	22.85	23.30	47,389	+0.08(+0.33%)
Dec 01, 2004	22.70	23.23	22.70	23.23	73,085	+0.60(+2.67%)
Nov 30, 2004	22.81	22.81	22.37	22.62	39,899	-0.05(-0.21%)
Nov 29, 2004	22.57	22.82	22.11	22.67	55,007	+0.44(+1.99%)
Nov 26, 2004	21.92	22.56	21.92	22.23	13,429	-0.04(-0.17%)
Nov 24, 2004	22.19	22.43	21.97	22.27	32,023	+0.11(+0.49%)
Nov 23, 2004	22.19	22.19	21.62	22.16	62,109	+0.09(+0.39%)
Nov 22, 2004	21.31	22.07	21.31	22.07	62,754	+0.65(+3.04%)
Nov 19, 2004	21.78	21.93	21.42	21.42	42,353	-0.53(-2.40%)
Nov 18, 2004	21.95	22.05	21.60	21.95	31,119	-0.05(-0.21%)
Nov 17, 2004	21.55	22.46	21.54	21.99	73,085	+0.63(+2.97%)
Nov 16, 2004	21.45	21.64	21.36	21.36	55,653	-0.32(-1.46%)
Nov 15, 2004	21.63	21.84	21.41	21.68	101,750	-0.09(-0.43%)
Nov 12, 2004	21.24	21.90	21.24	21.77	72,697	-0.11(-0.50%)
Nov 11, 2004	21.45	21.89	21.45	21.88	72,568	+0.19(+0.89%)
Nov 10, 2004	21.37	21.95	21.37	21.68	76,700	+0.00(+0.00%)
Nov 09, 2004	21.68	21.85	21.38	21.68	86,901	-0.15(-0.67%)
Nov 08, 2004	21.69	22.03	21.69	21.83	82,382	-0.35(-1.57%)
Nov 05, 2004	22.12	22.23	21.72	22.18	56,944	-0.08(-0.35%)
Nov 04, 2004	21.75	22.38	21.75	22.26	96,069	+0.34(+1.55%)
Nov 03, 2004	22.27	22.27	21.60	21.92	44,419	+0.23(+1.07%)
Nov 02, 2004	22.03	22.03	21.65	21.68	51,521	-0.14(-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.