Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.68	23.68	23.08	23.26	28,602	+0.12(+0.51%)
Jan 28, 2005	23.59	23.59	23.09	23.15	24,333	-0.40(-1.69%)
Jan 27, 2005	23.53	23.58	22.96	23.54	36,138	+0.12(+0.50%)
Jan 26, 2005	23.28	23.67	23.24	23.43	154,620	+0.28(+1.23%)
Jan 25, 2005	23.02	23.14	22.85	23.14	67,505	+0.23(+1.01%)
Jan 24, 2005	22.52	22.91	22.35	22.91	46,416	+0.59(+2.64%)
Jan 21, 2005	22.54	22.68	22.26	22.32	47,387	+0.02(+0.10%)
Jan 20, 2005	22.57	22.64	21.90	22.30	79,722	+0.02(+0.07%)
Jan 19, 2005	22.44	22.44	21.94	22.28	40,012	+0.36(+1.66%)
Jan 18, 2005	22.64	22.67	21.89	21.92	124,392	-0.41(-1.83%)
Jan 14, 2005	22.33	22.51	21.75	22.33	43,319	+0.34(+1.56%)
Jan 13, 2005	21.63	22.81	21.63	21.98	80,961	+0.40(+1.84%)
Jan 12, 2005	20.93	22.00	20.82	21.58	189,349	+0.77(+3.68%)
Jan 11, 2005	20.74	20.94	20.64	20.82	34,000	+0.05(+0.23%)
Jan 10, 2005	20.50	20.82	20.50	20.77	38,169	+0.24(+1.18%)
Jan 07, 2005	21.23	21.31	20.53	20.53	173,119	-0.74(-3.48%)
Jan 06, 2005	21.20	21.46	21.20	21.27	9,024	+0.07(+0.33%)
Jan 05, 2005	21.20	21.33	21.20	21.20	28,308	-0.11(-0.50%)
Jan 04, 2005	21.31	21.31	21.20	21.31	70,192	+0.00(+0.00%)
Jan 03, 2005	21.56	21.56	21.20	21.31	72,510	+0.11(+0.51%)
Dec 31, 2004	22.14	22.35	21.19	21.20	31,677	-1.02(-4.59%)
Dec 30, 2004	22.12	22.55	22.12	22.22	8,012	+0.05(+0.24%)
Dec 29, 2004	22.62	22.62	22.16	22.16	23,105	-0.46(-2.02%)
Dec 28, 2004	22.62	22.63	22.44	22.62	4,844	+0.11(+0.50%)
Dec 27, 2004	22.62	22.62	22.51	22.51	5,217	-0.06(-0.26%)
Dec 23, 2004	22.89	22.89	22.17	22.57	22,174	+0.32(+1.42%)
Dec 22, 2004	22.47	22.81	22.25	22.25	21,242	-0.37(-1.64%)
Dec 21, 2004	22.70	22.73	22.30	22.62	21,428	+0.10(+0.43%)
Dec 20, 2004	22.14	22.69	22.14	22.52	11,925	-0.17(-0.73%)
Dec 17, 2004	22.14	22.69	22.14	22.69	16,397	+0.37(+1.66%)
Dec 16, 2004	22.12	22.43	22.09	22.32	16,583	-0.38(-1.68%)
Dec 15, 2004	22.27	22.70	22.16	22.70	30,559	+0.38(+1.68%)
Dec 14, 2004	22.08	22.58	22.08	22.33	29,441	-0.28(-1.23%)
Dec 13, 2004	22.58	22.69	22.27	22.60	19,378	-0.04(-0.19%)
Dec 10, 2004	22.77	22.77	22.31	22.65	18,633	+0.03(+0.12%)
Dec 09, 2004	22.14	22.81	22.14	22.62	71,925	-0.18(-0.80%)
Dec 08, 2004	22.14	22.80	22.14	22.80	15,465	+0.66(+2.98%)
Dec 07, 2004	22.07	22.54	22.07	22.14	20,869	-0.39(-1.74%)
Dec 06, 2004	22.94	22.94	22.42	22.53	9,130	-0.16(-0.69%)
Dec 03, 2004	22.97	23.06	22.69	22.69	10,248	-0.32(-1.38%)
Dec 02, 2004	22.95	23.39	22.95	23.01	16,024	-0.30(-1.29%)
Dec 01, 2004	21.90	23.61	21.90	23.31	89,068	+1.41(+6.45%)
Nov 30, 2004	21.79	21.92	21.75	21.90	10,993	+0.09(+0.42%)
Nov 29, 2004	21.82	21.82	21.68	21.80	18,633	-0.01(-0.05%)
Nov 26, 2004	21.79	21.82	21.79	21.82	1,118	+0.03(+0.12%)
Nov 24, 2004	21.82	21.82	21.49	21.79	14,161	-0.03(-0.15%)
Nov 23, 2004	21.95	21.98	21.49	21.82	32,981	-0.16(-0.71%)
Nov 22, 2004	20.95	22.03	20.95	21.98	26,832	+0.63(+2.97%)
Nov 19, 2004	21.63	21.93	21.02	21.34	15,838	-0.45(-2.04%)
Nov 18, 2004	21.79	21.92	21.20	21.79	10,434	+0.52(+2.42%)
Nov 17, 2004	21.60	21.78	21.27	21.27	13,602	-0.17(-0.78%)
Nov 16, 2004	21.59	21.71	21.35	21.44	16,397	-0.16(-0.75%)
Nov 15, 2004	21.47	21.60	21.06	21.60	35,962	+0.13(+0.62%)
Nov 12, 2004	21.55	21.55	21.20	21.47	18,633	-0.08(-0.37%)
Nov 11, 2004	20.90	21.55	20.74	21.55	41,925	+0.32(+1.52%)
Nov 10, 2004	20.98	21.33	20.91	21.23	12,670	+0.28(+1.33%)
Nov 09, 2004	20.80	20.98	20.59	20.95	14,906	+0.35(+1.69%)
Nov 08, 2004	20.93	21.20	20.60	20.60	14,161	-0.36(-1.72%)
Nov 05, 2004	20.52	21.09	20.52	20.96	30,372	+0.19(+0.93%)
Nov 04, 2004	20.34	20.88	20.10	20.76	12,857	+0.01(+0.05%)
Nov 03, 2004	20.31	20.77	20.15	20.75	14,347	+0.75(+3.73%)
Nov 02, 2004	20.12	20.27	19.58	20.01	18,447	+0.08(+0.40%)

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.