Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.69	23.69	23.09	23.28	28,584	+0.12(+0.51%)
Jan 28, 2005	23.61	23.61	23.11	23.16	24,317	-0.40(-1.69%)
Jan 27, 2005	23.55	23.59	22.97	23.56	36,114	+0.12(+0.50%)
Jan 26, 2005	23.30	23.69	23.25	23.44	154,519	+0.28(+1.23%)
Jan 25, 2005	23.04	23.16	22.87	23.16	67,462	+0.23(+1.01%)
Jan 24, 2005	22.54	22.93	22.36	22.93	46,386	+0.59(+2.64%)
Jan 21, 2005	22.55	22.69	22.28	22.33	47,356	+0.02(+0.10%)
Jan 20, 2005	22.59	22.65	21.91	22.31	79,670	+0.02(+0.07%)
Jan 19, 2005	22.45	22.45	21.96	22.30	39,986	+0.37(+1.66%)
Jan 18, 2005	22.66	22.68	21.90	21.93	124,311	-0.41(-1.83%)
Jan 14, 2005	22.34	22.52	21.76	22.34	43,291	+0.34(+1.56%)
Jan 13, 2005	21.65	22.82	21.65	22.00	80,908	+0.40(+1.84%)
Jan 12, 2005	20.94	22.02	20.84	21.60	189,226	+0.77(+3.68%)
Jan 11, 2005	20.76	20.95	20.65	20.83	33,978	+0.05(+0.23%)
Jan 10, 2005	20.51	20.84	20.51	20.78	38,144	+0.24(+1.18%)
Jan 07, 2005	21.24	21.32	20.54	20.54	173,007	-0.74(-3.48%)
Jan 06, 2005	21.21	21.48	21.21	21.28	9,018	+0.07(+0.33%)
Jan 05, 2005	21.21	21.34	21.21	21.21	28,289	-0.11(-0.50%)
Jan 04, 2005	21.32	21.32	21.21	21.32	70,147	+0.00(+0.00%)
Jan 03, 2005	21.57	21.57	21.21	21.32	72,463	+0.11(+0.51%)
Dec 31, 2004	22.16	22.36	21.20	21.21	31,656	-1.02(-4.59%)
Dec 30, 2004	22.13	22.56	22.13	22.23	8,007	+0.05(+0.24%)
Dec 29, 2004	22.64	22.64	22.18	22.18	23,090	-0.46(-2.02%)
Dec 28, 2004	22.64	22.64	22.46	22.64	4,841	+0.11(+0.50%)
Dec 27, 2004	22.64	22.64	22.52	22.52	5,214	-0.06(-0.26%)
Dec 23, 2004	22.90	22.90	22.18	22.58	22,159	+0.32(+1.42%)
Dec 22, 2004	22.48	22.82	22.26	22.26	21,228	-0.37(-1.64%)
Dec 21, 2004	22.72	22.74	22.31	22.64	21,414	+0.10(+0.43%)
Dec 20, 2004	22.15	22.70	22.15	22.54	11,917	-0.17(-0.73%)
Dec 17, 2004	22.15	22.70	22.15	22.70	16,386	+0.37(+1.66%)
Dec 16, 2004	22.13	22.44	22.11	22.33	16,573	-0.38(-1.68%)
Dec 15, 2004	22.29	22.72	22.18	22.72	30,539	+0.38(+1.68%)
Dec 14, 2004	22.10	22.59	22.10	22.34	29,422	-0.28(-1.23%)
Dec 13, 2004	22.60	22.70	22.29	22.62	19,366	-0.04(-0.19%)
Dec 10, 2004	22.78	22.78	22.32	22.66	18,621	+0.03(+0.12%)
Dec 09, 2004	22.15	22.82	22.15	22.64	71,879	-0.18(-0.80%)
Dec 08, 2004	22.16	22.82	22.16	22.82	15,455	+0.66(+2.98%)
Dec 07, 2004	22.08	22.55	22.08	22.16	20,856	-0.39(-1.74%)
Dec 06, 2004	22.96	22.96	22.44	22.55	9,124	-0.16(-0.69%)
Dec 03, 2004	22.98	23.08	22.70	22.70	10,241	-0.32(-1.38%)
Dec 02, 2004	22.97	23.40	22.97	23.02	16,014	-0.30(-1.29%)
Dec 01, 2004	21.91	23.63	21.91	23.32	89,011	+1.41(+6.45%)
Nov 30, 2004	21.80	21.94	21.76	21.91	10,986	+0.09(+0.42%)
Nov 29, 2004	21.83	21.83	21.70	21.82	18,621	-0.01(-0.05%)
Nov 26, 2004	21.80	21.83	21.80	21.83	1,117	+0.03(+0.12%)
Nov 24, 2004	21.83	21.83	21.51	21.80	14,152	-0.03(-0.15%)
Nov 23, 2004	21.96	21.99	21.50	21.83	32,960	-0.16(-0.71%)
Nov 22, 2004	20.96	22.04	20.96	21.99	26,815	+0.63(+2.97%)
Nov 19, 2004	21.64	21.94	21.03	21.36	15,828	-0.45(-2.04%)
Nov 18, 2004	21.80	21.94	21.21	21.80	10,428	+0.52(+2.42%)
Nov 17, 2004	21.61	21.80	21.29	21.29	13,593	-0.17(-0.78%)
Nov 16, 2004	21.60	21.72	21.36	21.45	16,386	-0.16(-0.75%)
Nov 15, 2004	21.48	21.61	21.08	21.61	35,939	+0.13(+0.62%)
Nov 12, 2004	21.56	21.56	21.21	21.48	18,621	-0.08(-0.37%)
Nov 11, 2004	20.92	21.56	20.76	21.56	41,898	+0.32(+1.52%)
Nov 10, 2004	21.00	21.35	20.92	21.24	12,662	+0.28(+1.33%)
Nov 09, 2004	20.81	21.00	20.61	20.96	14,897	+0.35(+1.69%)
Nov 08, 2004	20.94	21.21	20.61	20.61	14,152	-0.36(-1.72%)
Nov 05, 2004	20.53	21.10	20.53	20.97	30,353	+0.19(+0.93%)
Nov 04, 2004	20.36	20.89	20.12	20.78	12,848	+0.01(+0.05%)
Nov 03, 2004	20.32	20.78	20.16	20.77	14,338	+0.75(+3.73%)
Nov 02, 2004	20.14	20.28	19.60	20.02	18,435	+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.