Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.75	23.96	23.62	23.77	8,212,387	+0.33(+1.42%)
Jan 28, 2005	23.42	23.57	23.22	23.44	9,261,184	-0.06(-0.25%)
Jan 27, 2005	23.60	23.72	23.30	23.50	8,603,292	-0.23(-0.98%)
Jan 26, 2005	24.01	24.01	23.51	23.73	8,898,940	-0.18(-0.76%)
Jan 25, 2005	23.40	23.96	23.21	23.91	11,932,010	+0.71(+3.04%)
Jan 24, 2005	23.38	23.47	23.17	23.21	7,272,335	-0.17(-0.71%)
Jan 21, 2005	23.68	23.74	23.38	23.38	7,433,225	-0.31(-1.30%)
Jan 20, 2005	23.58	23.84	23.46	23.68	7,085,071	+0.02(+0.07%)
Jan 19, 2005	23.89	24.03	23.63	23.67	10,254,946	-0.20(-0.84%)
Jan 18, 2005	23.51	23.96	23.46	23.87	11,496,788	+0.37(+1.55%)
Jan 14, 2005	23.32	23.67	23.29	23.50	14,853,565	+0.46(+1.98%)
Jan 13, 2005	23.15	23.15	22.94	23.04	8,011,274	+0.02(+0.11%)
Jan 12, 2005	22.60	23.15	22.55	23.02	9,407,021	+0.42(+1.87%)
Jan 11, 2005	22.55	22.79	22.51	22.59	9,078,737	-0.06(-0.26%)
Jan 10, 2005	22.54	22.74	22.50	22.65	5,358,271	+0.09(+0.41%)
Jan 07, 2005	22.84	22.87	22.46	22.56	7,869,893	-0.22(-0.98%)
Jan 06, 2005	22.78	23.13	22.72	22.79	6,661,048	+0.03(+0.15%)
Jan 05, 2005	23.04	23.04	22.74	22.75	6,480,167	-0.12(-0.54%)
Jan 04, 2005	23.43	23.43	22.85	22.88	7,002,097	-0.25(-1.08%)
Jan 03, 2005	23.09	23.47	23.09	23.13	6,770,396	+0.04(+0.18%)
Dec 31, 2004	23.23	23.25	23.05	23.08	2,912,763	-0.07(-0.29%)
Dec 30, 2004	23.23	23.28	23.15	23.15	4,691,468	-0.06(-0.25%)
Dec 29, 2004	23.15	23.23	23.10	23.21	4,274,068	-0.03(-0.14%)
Dec 28, 2004	23.06	23.24	22.99	23.24	3,982,274	+0.20(+0.86%)
Dec 27, 2004	22.97	23.13	22.91	23.04	3,501,048	+0.13(+0.58%)
Dec 23, 2004	22.89	22.98	22.85	22.91	3,493,582	-0.03(-0.14%)
Dec 22, 2004	22.89	22.96	22.74	22.94	5,101,882	+0.12(+0.55%)
Dec 21, 2004	22.73	22.96	22.66	22.82	5,206,051	+0.05(+0.22%)
Dec 20, 2004	22.78	22.94	22.61	22.77	5,481,708	+0.04(+0.18%)
Dec 17, 2004	22.89	23.04	22.71	22.73	9,710,737	-0.15(-0.65%)
Dec 16, 2004	22.92	23.13	22.78	22.88	7,281,246	-0.04(-0.18%)
Dec 15, 2004	22.84	23.01	22.82	22.92	8,239,001	-0.05(-0.22%)
Dec 14, 2004	23.03	23.03	22.90	22.97	6,567,597	-0.06(-0.25%)
Dec 13, 2004	22.95	23.08	22.91	23.03	6,083,842	+0.08(+0.36%)
Dec 10, 2004	22.43	23.23	22.43	22.94	4,825,503	+0.01(+0.04%)
Dec 09, 2004	22.59	22.95	22.54	22.94	8,843,544	+0.35(+1.54%)
Dec 08, 2004	22.48	22.59	22.15	22.59	7,462,730	+0.08(+0.37%)
Dec 07, 2004	22.62	22.82	22.41	22.50	7,091,815	-0.18(-0.81%)
Dec 06, 2004	22.73	22.84	22.59	22.69	4,631,977	-0.04(-0.18%)
Dec 03, 2004	22.85	23.04	22.65	22.73	6,637,565	-0.21(-0.91%)
Dec 02, 2004	22.98	23.24	22.93	22.94	7,034,612	-0.05(-0.22%)
Dec 01, 2004	22.40	23.07	22.39	22.98	9,489,995	+0.66(+2.98%)
Nov 30, 2004	22.40	22.63	22.32	22.32	5,905,009	-0.15(-0.67%)
Nov 29, 2004	22.70	22.79	22.17	22.47	6,729,330	-0.05(-0.22%)
Nov 26, 2004	22.61	22.70	22.34	22.52	1,767,143	-0.18(-0.80%)
Nov 24, 2004	22.75	22.79	22.59	22.70	4,034,780	+0.02(+0.07%)
Nov 23, 2004	22.59	22.73	22.51	22.69	7,330,260	+0.11(+0.48%)
Nov 22, 2004	22.15	22.60	22.01	22.58	7,953,830	+0.44(+1.99%)
Nov 19, 2004	22.34	22.49	22.01	22.14	11,046,271	+0.24(+1.10%)
Nov 18, 2004	21.98	22.16	21.86	21.90	7,206,702	-0.16(-0.72%)
Nov 17, 2004	22.05	22.32	21.98	22.05	7,395,411	+0.02(+0.11%)
Nov 16, 2004	22.05	22.22	21.94	22.03	7,097,836	-0.17(-0.75%)
Nov 15, 2004	22.30	22.40	22.11	22.20	5,907,056	-0.06(-0.26%)
Nov 12, 2004	22.05	22.39	21.98	22.25	6,149,596	+0.17(+0.79%)
Nov 11, 2004	22.25	22.25	21.88	22.08	7,868,327	-0.06(-0.26%)
Nov 10, 2004	21.92	22.30	21.89	22.14	9,432,190	+0.32(+1.48%)
Nov 09, 2004	21.59	22.00	21.59	21.81	6,977,048	+0.19(+0.88%)
Nov 08, 2004	21.71	21.84	21.56	21.62	6,619,862	-0.32(-1.48%)
Nov 05, 2004	21.86	22.15	21.71	21.95	8,675,789	+0.09(+0.42%)
Nov 04, 2004	21.37	21.91	21.32	21.86	8,170,598	+0.56(+2.65%)
Nov 03, 2004	21.51	21.53	21.14	21.29	7,166,239	+0.15(+0.71%)
Nov 02, 2004	20.73	21.47	20.73	21.14	10,033,602	+0.19(+0.91%)

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.