Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.11	23.56	23.11	23.51	98,049	+0.54(+2.35%)
Jan 28, 2005	23.40	23.40	22.50	22.96	83,388	-0.17(-0.74%)
Jan 27, 2005	23.19	23.36	22.90	23.14	78,011	-0.14(-0.61%)
Jan 26, 2005	22.83	23.32	22.68	23.28	133,309	+0.73(+3.22%)
Jan 25, 2005	22.26	22.73	21.98	22.55	88,362	+0.60(+2.75%)
Jan 24, 2005	22.11	22.27	21.86	21.95	161,609	+0.13(+0.59%)
Jan 21, 2005	22.05	22.44	21.76	21.82	82,498	-0.26(-1.16%)
Jan 20, 2005	22.41	22.55	22.08	22.08	67,606	-0.53(-2.36%)
Jan 19, 2005	23.01	23.11	22.42	22.61	145,040	-0.64(-2.75%)
Jan 18, 2005	22.40	23.41	22.40	23.25	107,491	+0.62(+2.73%)
Jan 14, 2005	22.96	22.96	22.51	22.63	50,373	+0.06(+0.28%)
Jan 13, 2005	22.88	22.94	22.51	22.57	67,984	-0.28(-1.21%)
Jan 12, 2005	22.59	23.04	22.33	22.84	148,238	+0.25(+1.10%)
Jan 11, 2005	22.94	22.94	22.23	22.59	216,105	+0.00(+0.00%)
Jan 10, 2005	22.72	23.18	22.40	22.59	196,793	-0.26(-1.12%)
Jan 07, 2005	22.64	23.46	22.46	22.85	193,176	+0.39(+1.74%)
Jan 06, 2005	23.26	23.60	22.43	22.46	277,577	-0.92(-3.92%)
Jan 05, 2005	23.46	23.76	23.26	23.38	304,423	-0.20(-0.84%)
Jan 04, 2005	24.18	24.50	23.41	23.58	458,396	-0.55(-2.27%)
Jan 03, 2005	24.49	25.07	23.91	24.12	315,995	-0.25(-1.02%)
Dec 31, 2004	24.35	24.77	24.28	24.37	85,910	-0.31(-1.24%)
Dec 30, 2004	24.25	24.98	24.25	24.68	82,254	+0.09(+0.38%)
Dec 29, 2004	24.71	24.76	24.26	24.59	111,501	-0.09(-0.37%)
Dec 28, 2004	24.41	24.68	24.15	24.68	68,616	+0.61(+2.54%)
Dec 27, 2004	24.32	24.68	24.07	24.07	87,035	-0.55(-2.25%)
Dec 23, 2004	24.27	24.92	24.27	24.62	250,279	-0.06(-0.23%)
Dec 22, 2004	24.06	24.71	24.03	24.68	106,158	+0.57(+2.36%)
Dec 21, 2004	23.84	24.19	23.51	24.11	187,569	+0.58(+2.45%)
Dec 20, 2004	24.47	24.47	23.47	23.53	253,935	-0.61(-2.53%)
Dec 17, 2004	24.92	24.92	23.81	24.15	187,709	-0.66(-2.67%)
Dec 16, 2004	24.50	25.15	24.00	24.81	430,115	+0.23(+0.93%)
Dec 15, 2004	23.57	25.08	23.43	24.58	371,342	+0.68(+2.83%)
Dec 14, 2004	23.55	23.94	23.43	23.90	89,847	+0.29(+1.23%)
Dec 13, 2004	23.97	23.97	23.49	23.61	223,424	-0.14(-0.60%)
Dec 10, 2004	23.53	23.91	23.52	23.75	123,874	+0.16(+0.69%)
Dec 09, 2004	23.23	23.88	23.15	23.59	193,193	+0.09(+0.36%)
Dec 08, 2004	23.54	23.80	23.16	23.51	410,149	+0.21(+0.89%)
Dec 07, 2004	23.23	23.64	23.23	23.30	250,982	-0.11(-0.46%)
Dec 06, 2004	23.60	23.77	23.28	23.41	349,829	-0.54(-2.26%)
Dec 03, 2004	24.47	24.47	23.58	23.95	191,506	-0.53(-2.15%)
Dec 02, 2004	24.52	24.60	24.42	24.47	216,393	-0.06(-0.23%)
Dec 01, 2004	24.49	24.79	24.47	24.53	247,327	+0.06(+0.26%)
Nov 30, 2004	24.20	24.73	24.02	24.47	376,122	+0.30(+1.24%)
Nov 29, 2004	23.05	24.18	23.05	24.17	215,831	+0.71(+3.03%)
Nov 26, 2004	23.41	23.51	23.19	23.46	23,340	+0.02(+0.09%)
Nov 24, 2004	22.76	23.54	22.76	23.43	123,030	+0.08(+0.34%)
Nov 23, 2004	23.11	23.36	22.50	23.36	202,473	+0.33(+1.42%)
Nov 22, 2004	21.76	23.04	21.74	23.03	200,083	+1.00(+4.55%)
Nov 19, 2004	22.08	22.23	21.63	22.03	137,653	-0.35(-1.56%)
Nov 18, 2004	21.91	22.50	21.91	22.37	354,891	+0.17(+0.77%)
Nov 17, 2004	21.71	22.36	21.71	22.20	210,769	+0.21(+0.97%)
Nov 16, 2004	22.32	22.32	21.76	21.99	293,165	-0.33(-1.47%)
Nov 15, 2004	22.45	22.55	22.24	22.32	331,972	+0.20(+0.90%)
Nov 12, 2004	21.78	22.40	21.62	22.12	229,891	+0.36(+1.67%)
Nov 11, 2004	21.34	21.91	21.34	21.76	90,691	-0.08(-0.36%)
Nov 10, 2004	21.87	21.87	21.34	21.83	199,099	+0.01(+0.07%)
Nov 09, 2004	21.25	21.87	21.25	21.82	242,687	+0.48(+2.27%)
Nov 08, 2004	20.67	21.70	20.66	21.34	740,294	+0.53(+2.56%)
Nov 05, 2004	21.05	21.07	20.66	20.80	335,768	+0.11(+0.55%)
Nov 04, 2004	20.98	21.02	20.61	20.69	344,627	-0.28(-1.36%)
Nov 03, 2004	21.36	21.94	20.22	20.97	1,176,878	-0.33(-1.54%)
Nov 02, 2004	21.02	21.34	20.75	21.30	276,995	+0.41(+1.94%)

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.