Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.49	24.99	24.15	24.46	33,472	+0.28(+1.16%)
Jan 28, 2005	23.60	24.57	23.51	24.18	42,689	+0.33(+1.38%)
Jan 27, 2005	24.20	24.21	23.18	23.85	49,182	-0.17(-0.71%)
Jan 26, 2005	23.91	24.02	23.20	24.02	39,002	+0.47(+2.00%)
Jan 25, 2005	23.30	23.83	22.57	23.55	75,762	+0.08(+0.34%)
Jan 24, 2005	23.78	24.16	23.09	23.47	20,349	-0.09(-0.38%)
Jan 21, 2005	24.15	24.15	23.40	23.56	6,099	-0.31(-1.30%)
Jan 20, 2005	23.80	24.13	23.31	23.87	34,934	-0.36(-1.49%)
Jan 19, 2005	22.89	24.24	22.59	24.23	31,694	+0.88(+3.77%)
Jan 18, 2005	21.93	23.75	21.72	23.35	22,500	+0.32(+1.39%)
Jan 14, 2005	22.99	23.20	22.66	23.03	13,711	+0.30(+1.32%)
Jan 13, 2005	22.93	23.76	22.51	22.73	31,011	-0.39(-1.69%)
Jan 12, 2005	23.10	23.72	22.25	23.12	23,745	-0.18(-0.77%)
Jan 11, 2005	24.10	24.17	23.30	23.30	34,448	-1.13(-4.63%)
Jan 10, 2005	24.40	25.10	24.40	24.43	16,744	-0.30(-1.21%)
Jan 07, 2005	25.00	25.05	24.40	24.73	15,469	-0.15(-0.60%)
Jan 06, 2005	25.51	25.73	24.62	24.88	19,060	-0.24(-0.96%)
Jan 05, 2005	25.21	25.69	24.75	25.12	16,791	+0.00(+0.00%)
Jan 04, 2005	26.38	26.38	24.97	25.12	21,837	-0.60(-2.33%)
Jan 03, 2005	25.74	26.46	25.46	25.72	51,363	+0.27(+1.06%)
Dec 31, 2004	25.69	25.86	24.95	25.45	31,100	-0.24(-0.93%)
Dec 30, 2004	26.24	26.36	25.61	25.69	26,900	-0.42(-1.61%)
Dec 29, 2004	25.87	26.92	25.64	26.11	43,500	+0.68(+2.67%)
Dec 28, 2004	25.11	25.69	25.11	25.43	54,400	+0.36(+1.44%)
Dec 27, 2004	24.79	25.37	24.78	25.07	12,600	+0.08(+0.32%)
Dec 23, 2004	25.18	25.30	24.78	24.99	18,700	-0.01(-0.04%)
Dec 22, 2004	25.00	25.10	24.71	25.00	130,800	+0.20(+0.81%)
Dec 21, 2004	25.01	25.02	24.69	24.80	13,700	-0.06(-0.24%)
Dec 20, 2004	25.45	25.45	24.34	24.86	47,900	+0.04(+0.16%)
Dec 17, 2004	25.35	25.35	24.82	24.82	55,500	-0.28(-1.12%)
Dec 16, 2004	25.50	25.50	24.83	25.10	39,800	-0.17(-0.67%)
Dec 15, 2004	25.12	25.50	25.05	25.27	34,000	+0.05(+0.20%)
Dec 14, 2004	25.25	25.36	24.95	25.22	13,200	-0.14(-0.55%)
Dec 13, 2004	25.33	25.49	24.95	25.36	10,300	+0.15(+0.60%)
Dec 10, 2004	24.79	25.43	24.59	25.21	14,100	-0.08(-0.32%)
Dec 09, 2004	25.02	25.50	24.21	25.29	50,200	+0.12(+0.48%)
Dec 08, 2004	25.42	26.18	25.04	25.17	49,700	-0.25(-0.98%)
Dec 07, 2004	25.88	25.88	25.30	25.42	46,200	-0.01(-0.04%)
Dec 06, 2004	25.40	25.65	25.40	25.43	18,800	+0.41(+1.64%)
Dec 03, 2004	24.95	25.48	24.95	25.02	26,400	-0.28(-1.11%)
Dec 02, 2004	25.26	25.35	24.80	25.30	29,700	+0.03(+0.12%)
Dec 01, 2004	24.12	25.40	24.12	25.27	37,600	+0.52(+2.10%)
Nov 30, 2004	24.33	24.80	24.25	24.75	52,100	+0.05(+0.20%)
Nov 29, 2004	24.75	24.84	24.50	24.70	26,100	-0.17(-0.68%)
Nov 26, 2004	25.30	25.30	24.87	24.87	9,000	-0.07(-0.28%)
Nov 24, 2004	24.75	25.37	24.75	24.94	20,900	-0.24(-0.95%)
Nov 23, 2004	24.91	25.40	24.84	25.18	36,800	+0.39(+1.57%)
Nov 22, 2004	24.78	24.91	24.10	24.79	25,100	+0.69(+2.86%)
Nov 19, 2004	23.90	24.63	23.90	24.10	27,600	-0.18(-0.74%)
Nov 18, 2004	24.31	24.60	24.28	24.28	17,700	-0.47(-1.90%)
Nov 17, 2004	24.90	25.02	24.35	24.75	21,800	+0.16(+0.65%)
Nov 16, 2004	24.55	24.69	24.55	24.59	18,700	-0.13(-0.53%)
Nov 15, 2004	24.95	24.99	24.39	24.72	60,700	+0.31(+1.27%)
Nov 12, 2004	23.86	24.42	23.67	24.41	41,900	+0.31(+1.29%)
Nov 11, 2004	24.41	24.41	24.05	24.10	48,600	-0.15(-0.62%)
Nov 10, 2004	24.37	24.49	23.82	24.25	59,200	+0.18(+0.75%)
Nov 09, 2004	24.30	24.30	23.96	24.07	79,200	+0.12(+0.50%)
Nov 08, 2004	23.96	24.20	23.75	23.95	44,600	+0.31(+1.31%)
Nov 05, 2004	23.52	23.77	23.28	23.64	32,900	+0.05(+0.21%)
Nov 04, 2004	23.79	23.85	23.23	23.59	43,600	-0.16(-0.67%)
Nov 03, 2004	22.93	23.83	22.93	23.75	50,700	+0.56(+2.41%)
Nov 02, 2004	22.28	23.83	21.76	23.19	64,800	+1.04(+4.70%)

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.