Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.65	21.06	20.58	20.86	104,503	+0.31(+1.49%)
Jan 28, 2005	20.83	20.84	20.39	20.56	70,559	-0.05(-0.25%)
Jan 27, 2005	20.24	20.89	20.18	20.61	124,548	+0.78(+3.92%)
Jan 26, 2005	20.05	20.28	19.67	19.83	95,416	-0.19(-0.93%)
Jan 25, 2005	20.17	20.73	19.95	20.02	171,989	+0.00(+0.00%)
Jan 24, 2005	21.36	21.48	19.98	20.02	327,275	-1.27(-5.98%)
Jan 21, 2005	22.41	22.49	21.23	21.29	285,981	-1.19(-5.29%)
Jan 20, 2005	23.38	23.38	22.34	22.48	121,742	-0.97(-4.12%)
Jan 19, 2005	23.95	23.95	23.27	23.44	81,518	-0.31(-1.32%)
Jan 18, 2005	23.68	24.46	23.61	23.76	254,844	-0.11(-0.47%)
Jan 14, 2005	23.23	24.04	23.23	23.87	142,456	+0.46(+1.98%)
Jan 13, 2005	23.72	23.83	23.20	23.41	170,787	-0.20(-0.86%)
Jan 12, 2005	24.58	24.62	23.00	23.61	193,237	-0.64(-2.62%)
Jan 11, 2005	23.91	24.32	23.10	24.24	217,693	+0.45(+1.89%)
Jan 10, 2005	23.50	24.04	22.60	23.80	425,096	-0.45(-1.85%)
Jan 07, 2005	24.39	24.48	23.65	24.24	296,806	-0.13(-0.55%)
Jan 06, 2005	24.21	24.39	24.13	24.38	167,446	+0.12(+0.49%)
Jan 05, 2005	25.26	25.35	23.98	24.26	113,457	-1.16(-4.56%)
Jan 04, 2005	25.47	25.55	24.77	25.42	182,814	-0.05(-0.21%)
Jan 03, 2005	25.48	25.59	24.70	25.47	152,478	+0.14(+0.56%)
Dec 31, 2004	25.22	25.43	24.88	25.33	182,547	+0.37(+1.50%)
Dec 30, 2004	26.05	26.19	24.43	24.96	687,157	-1.09(-4.19%)
Dec 29, 2004	27.31	27.31	25.77	26.05	235,867	-1.41(-5.15%)
Dec 28, 2004	27.28	27.50	26.56	27.46	92,342	+0.28(+1.05%)
Dec 27, 2004	26.68	27.19	26.53	27.18	63,610	+0.61(+2.31%)
Dec 23, 2004	27.21	27.22	26.52	26.56	60,136	-0.53(-1.96%)
Dec 22, 2004	26.99	27.39	26.99	27.10	60,938	+0.16(+0.58%)
Dec 21, 2004	26.68	27.24	26.38	26.94	84,190	+0.41(+1.55%)
Dec 20, 2004	25.89	26.78	25.89	26.53	89,803	+0.71(+2.75%)
Dec 17, 2004	27.39	27.50	25.77	25.82	242,549	-1.86(-6.71%)
Dec 16, 2004	26.56	27.68	23.59	27.67	837,230	+0.66(+2.44%)
Dec 15, 2004	25.97	27.01	25.97	27.01	174,796	+1.23(+4.76%)
Dec 14, 2004	24.43	25.82	24.43	25.79	83,121	+1.32(+5.38%)
Dec 13, 2004	23.92	24.62	23.34	24.47	134,838	+0.10(+0.43%)
Dec 10, 2004	24.66	24.82	24.26	24.36	126,419	-0.30(-1.21%)
Dec 09, 2004	25.26	25.26	24.62	24.66	152,746	-0.61(-2.43%)
Dec 08, 2004	23.76	25.28	23.52	25.28	140,451	+1.89(+8.10%)
Dec 07, 2004	24.45	24.53	23.27	23.38	174,395	-1.02(-4.17%)
Dec 06, 2004	24.10	24.45	23.80	24.40	118,535	+0.48(+2.00%)
Dec 03, 2004	23.20	23.95	23.20	23.92	227,315	+0.84(+3.63%)
Dec 02, 2004	22.83	23.20	22.82	23.09	106,240	+0.26(+1.15%)
Dec 01, 2004	22.34	22.94	22.34	22.82	172,123	+0.57(+2.56%)
Nov 30, 2004	22.07	22.34	21.85	22.25	102,231	+0.29(+1.33%)
Nov 29, 2004	21.70	22.07	21.66	21.96	58,532	+0.47(+2.19%)
Nov 26, 2004	21.33	21.59	21.33	21.49	22,049	+0.22(+1.02%)
Nov 24, 2004	21.26	21.52	21.21	21.27	38,353	+0.20(+0.96%)
Nov 23, 2004	20.97	21.12	20.97	21.07	50,380	+0.10(+0.46%)
Nov 22, 2004	20.59	21.06	20.52	20.97	57,597	+0.38(+1.85%)
Nov 19, 2004	20.94	20.94	20.20	20.59	49,846	-0.29(-1.40%)
Nov 18, 2004	21.12	21.12	20.80	20.89	33,008	-0.07(-0.32%)
Nov 17, 2004	20.24	21.01	20.24	20.95	89,402	+0.76(+3.74%)
Nov 16, 2004	20.02	20.32	20.02	20.20	97,019	+0.30(+1.50%)
Nov 15, 2004	20.05	20.05	19.16	19.90	141,788	-0.16(-0.78%)
Nov 12, 2004	20.11	20.19	19.88	20.05	70,827	+0.04(+0.22%)
Nov 11, 2004	20.16	20.28	19.68	20.01	96,618	-0.13(-0.67%)
Nov 10, 2004	20.58	20.62	19.87	20.14	149,138	+0.82(+4.22%)
Nov 09, 2004	19.34	19.43	19.22	19.33	62,675	+0.02(+0.12%)
Nov 08, 2004	18.97	19.46	18.95	19.31	51,583	+0.34(+1.82%)
Nov 05, 2004	19.04	19.04	18.89	18.96	35,279	+0.00(+0.00%)
Nov 04, 2004	18.67	18.97	18.67	18.96	29,667	+0.12(+0.64%)
Nov 03, 2004	18.60	18.90	18.60	18.84	22,851	+0.32(+1.74%)
Nov 02, 2004	18.22	18.67	18.22	18.52	35,814	+0.30(+1.64%)

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.