Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.89	30.34	29.89	30.26	674,041	+0.61(+2.07%)
Jan 28, 2005	28.92	30.06	28.92	29.64	938,662	+0.79(+2.74%)
Jan 27, 2005	28.97	28.97	28.44	28.85	911,981	-0.12(-0.40%)
Jan 26, 2005	28.93	30.23	28.70	28.97	1,921,467	-0.06(-0.21%)
Jan 25, 2005	25.83	29.67	25.83	29.03	4,825,256	+3.90(+15.50%)
Jan 24, 2005	25.83	25.89	24.99	25.13	799,196	-0.80(-3.07%)
Jan 21, 2005	26.17	26.30	25.91	25.93	220,233	-0.18(-0.69%)
Jan 20, 2005	26.46	26.46	26.06	26.11	315,797	-0.35(-1.31%)
Jan 19, 2005	27.15	27.15	26.30	26.46	660,459	-0.69(-2.54%)
Jan 18, 2005	26.80	27.19	26.54	27.15	268,986	+0.29(+1.09%)
Jan 14, 2005	26.86	26.92	26.67	26.85	293,483	+0.05(+0.18%)
Jan 13, 2005	26.63	26.95	26.54	26.80	278,688	+0.14(+0.51%)
Jan 12, 2005	26.53	26.72	26.40	26.67	342,478	+0.24(+0.92%)
Jan 11, 2005	26.55	26.59	26.28	26.42	564,167	-0.01(-0.03%)
Jan 10, 2005	26.49	26.59	26.41	26.43	343,448	-0.10(-0.37%)
Jan 07, 2005	26.61	26.90	26.45	26.53	508,138	-0.11(-0.42%)
Jan 06, 2005	26.56	26.86	26.56	26.64	253,463	+0.07(+0.28%)
Jan 05, 2005	26.87	26.87	26.45	26.57	527,542	-0.29(-1.07%)
Jan 04, 2005	27.94	27.96	26.86	26.86	846,008	-0.98(-3.52%)
Jan 03, 2005	28.19	28.26	27.64	27.84	381,043	-0.35(-1.26%)
Dec 31, 2004	28.28	28.34	28.11	28.19	112,057	-0.07(-0.23%)
Dec 30, 2004	28.10	28.26	28.04	28.26	246,186	+0.06(+0.20%)
Dec 29, 2004	28.07	28.24	27.94	28.20	210,289	+0.02(+0.09%)
Dec 28, 2004	27.82	28.19	27.71	28.18	595,213	+0.42(+1.50%)
Dec 27, 2004	28.23	28.24	27.73	27.76	354,120	-0.41(-1.46%)
Dec 23, 2004	28.28	28.33	28.09	28.17	522,691	-0.06(-0.20%)
Dec 22, 2004	28.43	28.47	28.07	28.23	452,837	-0.17(-0.61%)
Dec 21, 2004	27.95	28.41	27.93	28.40	958,065	+0.49(+1.74%)
Dec 20, 2004	27.58	27.93	27.48	27.92	698,054	+0.33(+1.21%)
Dec 17, 2004	27.24	27.58	27.18	27.58	962,674	+0.34(+1.24%)
Dec 16, 2004	27.46	27.51	27.14	27.24	1,067,940	-0.19(-0.68%)
Dec 15, 2004	27.17	27.60	27.17	27.43	1,405,567	+0.29(+1.06%)
Dec 14, 2004	26.63	27.24	26.55	27.14	870,748	+0.61(+2.32%)
Dec 13, 2004	26.47	26.65	26.27	26.53	464,722	+0.05(+0.20%)
Dec 10, 2004	26.49	26.56	26.36	26.47	418,880	-0.07(-0.28%)
Dec 09, 2004	26.18	26.58	25.91	26.55	283,053	+0.36(+1.39%)
Dec 08, 2004	26.18	26.24	25.91	26.18	421,063	-0.09(-0.36%)
Dec 07, 2004	26.11	26.42	26.09	26.28	648,089	+0.16(+0.62%)
Dec 06, 2004	26.14	26.27	25.96	26.12	381,771	-0.10(-0.39%)
Dec 03, 2004	26.12	26.38	26.09	26.22	327,197	+0.02(+0.06%)
Dec 02, 2004	26.14	26.45	26.10	26.21	262,437	+0.05(+0.17%)
Dec 01, 2004	25.90	26.21	25.67	26.16	610,736	+0.26(+1.00%)
Nov 30, 2004	26.49	26.49	25.84	25.90	1,069,638	-0.59(-2.23%)
Nov 29, 2004	26.41	26.73	26.35	26.49	402,387	+0.08(+0.30%)
Nov 26, 2004	26.12	26.45	26.12	26.41	151,350	+0.33(+1.25%)
Nov 24, 2004	25.97	26.16	25.93	26.09	365,277	+0.05(+0.19%)
Nov 23, 2004	25.69	26.18	25.56	26.04	860,804	+0.45(+1.76%)
Nov 22, 2004	25.74	25.74	25.50	25.59	997,601	-0.16(-0.61%)
Nov 19, 2004	26.01	26.04	25.56	25.74	590,362	-0.22(-0.86%)
Nov 18, 2004	26.03	26.06	25.90	25.97	637,417	-0.04(-0.14%)
Nov 17, 2004	25.97	26.11	25.94	26.00	935,508	+0.05(+0.19%)
Nov 16, 2004	26.13	26.18	25.69	25.95	717,457	-0.14(-0.54%)
Nov 15, 2004	26.19	26.22	25.99	26.09	221,689	-0.09(-0.36%)
Nov 12, 2004	26.04	26.33	25.87	26.19	307,551	+0.13(+0.49%)
Nov 11, 2004	25.69	26.18	25.62	26.06	913,194	+0.38(+1.46%)
Nov 10, 2004	25.59	25.69	25.48	25.69	491,645	+0.09(+0.35%)
Nov 09, 2004	25.78	26.08	25.44	25.59	831,213	-0.10(-0.38%)
Nov 08, 2004	25.63	25.83	25.41	25.69	713,092	+0.07(+0.26%)
Nov 05, 2004	25.31	25.76	25.17	25.63	735,649	+0.62(+2.49%)
Nov 04, 2004	24.47	25.07	24.43	25.01	712,121	+0.45(+1.83%)
Nov 03, 2004	24.45	24.56	24.33	24.56	663,612	+0.28(+1.17%)
Nov 02, 2004	24.32	24.62	24.14	24.27	674,526	+0.01(+0.03%)

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.