Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.76	22.00	21.74	21.93	152,358	+0.22(+0.99%)
Jan 28, 2005	21.59	21.98	21.56	21.72	170,968	+0.00(+0.02%)
Jan 27, 2005	21.34	21.88	21.34	21.71	132,520	+0.10(+0.48%)
Jan 26, 2005	21.52	21.68	21.27	21.61	240,705	+0.15(+0.71%)
Jan 25, 2005	21.76	21.77	21.33	21.46	216,778	-0.29(-1.35%)
Jan 24, 2005	21.98	21.98	21.62	21.75	248,885	+0.14(+0.63%)
Jan 21, 2005	21.20	21.76	21.12	21.61	260,951	+0.49(+2.34%)
Jan 20, 2005	21.30	21.41	20.99	21.12	255,020	-0.18(-0.85%)
Jan 19, 2005	21.26	21.40	21.25	21.30	203,894	+0.06(+0.28%)
Jan 18, 2005	21.51	21.51	21.18	21.24	315,759	+0.03(+0.14%)
Jan 14, 2005	20.95	21.25	20.91	21.21	224,549	+0.20(+0.95%)
Jan 13, 2005	20.99	21.03	20.90	21.01	178,739	+0.09(+0.44%)
Jan 12, 2005	20.99	21.00	20.83	20.92	181,602	+0.01(+0.07%)
Jan 11, 2005	20.74	20.90	20.74	20.90	158,493	+0.17(+0.80%)
Jan 10, 2005	20.85	20.85	20.72	20.74	188,964	+0.00(+0.02%)
Jan 07, 2005	20.77	20.82	20.71	20.73	178,739	-0.03(-0.17%)
Jan 06, 2005	20.63	20.77	20.57	20.77	162,583	+0.20(+0.97%)
Jan 05, 2005	20.64	20.78	20.56	20.57	203,689	-0.05(-0.26%)
Jan 04, 2005	20.63	20.78	20.58	20.62	208,802	+0.07(+0.36%)
Jan 03, 2005	20.77	20.78	20.54	20.55	234,570	-0.15(-0.71%)
Dec 31, 2004	20.75	20.77	20.54	20.69	187,942	-0.04(-0.21%)
Dec 30, 2004	20.78	20.78	20.67	20.74	169,332	+0.01(+0.05%)
Dec 29, 2004	20.61	20.73	20.54	20.73	230,480	+0.24(+1.17%)
Dec 28, 2004	20.52	20.72	20.44	20.49	204,916	-0.03(-0.14%)
Dec 27, 2004	20.78	20.78	20.45	20.52	212,892	-0.16(-0.76%)
Dec 23, 2004	20.52	20.73	20.47	20.67	241,318	+0.16(+0.76%)
Dec 22, 2004	20.51	20.54	20.41	20.52	244,795	+0.08(+0.38%)
Dec 21, 2004	20.28	20.47	20.22	20.44	361,773	+0.18(+0.87%)
Dec 20, 2004	20.32	20.32	20.10	20.26	241,727	+0.17(+0.83%)
Dec 17, 2004	20.15	20.18	20.05	20.10	192,237	-0.10(-0.48%)
Dec 16, 2004	20.17	20.27	20.15	20.19	131,089	+0.03(+0.15%)
Dec 15, 2004	20.15	20.29	20.11	20.17	210,438	+0.02(+0.12%)
Dec 14, 2004	20.10	20.17	20.00	20.14	177,512	+0.12(+0.59%)
Dec 13, 2004	20.05	20.15	20.00	20.02	199,190	-0.10(-0.49%)
Dec 10, 2004	20.02	20.14	19.94	20.12	149,495	+0.15(+0.76%)
Dec 09, 2004	20.02	20.15	19.84	19.97	144,586	-0.00(-0.02%)
Dec 08, 2004	20.19	20.19	19.86	19.97	181,193	-0.10(-0.49%)
Dec 07, 2004	19.97	20.13	19.80	20.07	203,076	+0.16(+0.81%)
Dec 06, 2004	20.17	20.17	19.73	19.91	188,760	-0.09(-0.44%)
Dec 03, 2004	19.66	20.02	19.64	20.00	261,360	+0.55(+2.82%)
Dec 02, 2004	19.97	19.97	19.12	19.45	384,269	-0.60(-2.98%)
Dec 01, 2004	20.20	20.23	19.95	20.05	164,219	-0.03(-0.17%)
Nov 30, 2004	20.34	20.34	20.05	20.08	228,434	-0.27(-1.35%)
Nov 29, 2004	20.30	20.39	20.10	20.36	141,723	+0.11(+0.56%)
Nov 26, 2004	20.17	20.32	20.17	20.24	52,558	-0.01(-0.05%)
Nov 24, 2004	20.22	20.32	20.19	20.25	143,768	-0.01(-0.07%)
Nov 23, 2004	20.18	20.32	20.07	20.27	197,349	+0.08(+0.41%)
Nov 22, 2004	20.24	20.29	20.11	20.19	164,015	+0.04(+0.19%)
Nov 19, 2004	20.26	20.27	20.07	20.15	133,134	-0.09(-0.46%)
Nov 18, 2004	20.15	20.24	20.05	20.24	147,654	+0.12(+0.58%)
Nov 17, 2004	20.17	20.18	20.05	20.12	145,404	-0.05(-0.24%)
Nov 16, 2004	20.05	20.28	20.02	20.17	138,247	+0.06(+0.29%)
Nov 15, 2004	20.15	20.22	20.01	20.11	136,202	+0.01(+0.07%)
Nov 12, 2004	20.00	20.30	19.90	20.10	184,465	+0.12(+0.61%)
Nov 11, 2004	19.93	20.02	19.81	19.97	120,250	+0.05(+0.25%)
Nov 10, 2004	19.99	20.05	19.85	19.93	125,158	-0.01(-0.07%)
Nov 09, 2004	19.93	19.95	19.75	19.94	210,642	-0.06(-0.29%)
Nov 08, 2004	20.09	20.17	19.85	20.00	201,848	-0.01(-0.07%)
Nov 05, 2004	20.05	20.15	20.00	20.01	158,493	+0.04(+0.20%)
Nov 04, 2004	20.15	20.20	19.88	19.97	249,499	-0.38(-1.87%)
Nov 03, 2004	20.41	20.53	20.33	20.36	213,505	+0.00(+0.02%)
Nov 02, 2004	20.41	20.52	20.29	20.35	224,753	+0.03(+0.17%)

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.