Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.62	21.88	21.62	21.81	8,635,635	+0.26(+1.22%)
Jan 28, 2005	21.45	21.71	21.01	21.55	11,639,470	-0.08(-0.37%)
Jan 27, 2005	21.55	21.81	21.51	21.63	8,963,834	+0.09(+0.41%)
Jan 26, 2005	21.50	21.72	21.46	21.54	6,942,665	+0.03(+0.16%)
Jan 25, 2005	21.54	21.61	21.48	21.51	7,361,749	+0.13(+0.63%)
Jan 24, 2005	21.27	21.47	21.16	21.37	8,022,156	+0.33(+1.57%)
Jan 21, 2005	21.18	21.28	20.96	21.04	6,067,220	-0.13(-0.64%)
Jan 20, 2005	21.26	21.39	20.96	21.18	6,011,382	-0.11(-0.54%)
Jan 19, 2005	21.35	21.55	21.25	21.29	6,600,061	+0.01(+0.06%)
Jan 18, 2005	21.01	21.34	20.93	21.28	5,409,932	+0.20(+0.93%)
Jan 14, 2005	20.77	21.12	20.75	21.08	5,820,997	+0.28(+1.36%)
Jan 13, 2005	21.04	21.08	20.77	20.80	5,541,954	-0.30(-1.44%)
Jan 12, 2005	21.02	21.11	20.85	21.10	6,228,795	+0.16(+0.77%)
Jan 11, 2005	21.16	21.33	20.91	20.94	7,492,583	-0.38(-1.80%)
Jan 10, 2005	21.33	21.45	21.22	21.33	5,131,037	-0.13(-0.63%)
Jan 07, 2005	21.57	21.67	21.37	21.46	5,795,009	-0.14(-0.65%)
Jan 06, 2005	21.44	21.69	21.41	21.60	5,451,662	+0.17(+0.79%)
Jan 05, 2005	21.60	21.73	21.43	21.43	5,952,277	-0.17(-0.78%)
Jan 04, 2005	21.37	21.76	21.37	21.60	8,071,460	+0.18(+0.82%)
Jan 03, 2005	21.28	21.70	21.24	21.43	7,286,159	-0.16(-0.75%)
Dec 31, 2004	21.82	21.85	21.58	21.59	4,356,132	-0.22(-0.99%)
Dec 30, 2004	21.88	22.01	21.78	21.80	4,199,755	-0.10(-0.46%)
Dec 29, 2004	21.86	21.95	21.70	21.90	4,644,086	+0.05(+0.22%)
Dec 28, 2004	21.74	21.89	21.70	21.86	4,876,498	+0.21(+0.96%)
Dec 27, 2004	21.82	21.90	21.63	21.65	3,590,434	-0.12(-0.56%)
Dec 23, 2004	21.92	22.05	21.63	21.77	4,193,815	-0.13(-0.58%)
Dec 22, 2004	22.00	22.19	21.75	21.90	6,512,294	-0.05(-0.21%)
Dec 21, 2004	21.93	22.05	21.82	21.95	6,289,237	+0.13(+0.62%)
Dec 20, 2004	21.92	22.08	21.68	21.81	6,660,057	-0.10(-0.46%)
Dec 17, 2004	22.00	22.18	21.84	21.91	10,553,890	-0.08(-0.37%)
Dec 16, 2004	21.84	22.05	21.76	21.99	8,418,222	+0.15(+0.68%)
Dec 15, 2004	21.45	21.88	21.44	21.84	9,065,709	+0.36(+1.66%)
Dec 14, 2004	21.53	21.57	21.43	21.49	7,757,667	-0.05(-0.22%)
Dec 13, 2004	21.44	21.53	21.37	21.53	6,032,025	+0.22(+1.04%)
Dec 10, 2004	21.47	21.47	21.14	21.31	5,971,731	-0.09(-0.41%)
Dec 09, 2004	21.01	21.45	20.97	21.40	11,467,055	+0.19(+0.89%)
Dec 08, 2004	21.02	21.38	21.02	21.21	7,996,465	+0.19(+0.90%)
Dec 07, 2004	20.93	21.12	20.81	21.02	7,596,389	+0.09(+0.45%)
Dec 06, 2004	21.02	21.02	20.85	20.93	4,711,953	-0.13(-0.64%)
Dec 03, 2004	21.16	21.16	20.96	21.06	4,876,498	-0.09(-0.45%)
Dec 02, 2004	21.09	21.27	20.97	21.16	6,121,871	+0.14(+0.67%)
Dec 01, 2004	20.81	21.12	20.78	21.02	9,696,712	+0.32(+1.53%)
Nov 30, 2004	20.61	20.77	20.54	20.70	8,882,750	-0.01(-0.03%)
Nov 29, 2004	20.68	20.77	20.21	20.71	7,766,280	+0.12(+0.59%)
Nov 26, 2004	20.42	20.69	20.41	20.59	1,985,527	+0.11(+0.56%)
Nov 24, 2004	20.34	20.76	20.34	20.47	6,070,191	+0.20(+1.00%)
Nov 23, 2004	19.71	20.28	19.70	20.27	8,316,347	+0.48(+2.45%)
Nov 22, 2004	19.82	19.91	19.54	19.78	7,296,852	+0.05(+0.27%)
Nov 19, 2004	19.97	20.03	19.53	19.73	11,764,810	-0.44(-2.17%)
Nov 18, 2004	20.37	20.59	19.97	20.17	14,355,797	-0.30(-1.48%)
Nov 17, 2004	20.42	20.56	20.28	20.47	6,045,390	+0.20(+0.96%)
Nov 16, 2004	20.52	20.52	20.28	20.28	3,684,884	-0.21(-1.02%)
Nov 15, 2004	20.42	20.56	20.36	20.48	5,185,391	-0.05(-0.26%)
Nov 12, 2004	20.46	20.54	20.27	20.54	5,171,580	+0.15(+0.73%)
Nov 11, 2004	20.27	20.48	20.15	20.39	5,222,072	+0.18(+0.87%)
Nov 10, 2004	20.17	20.38	20.07	20.21	8,027,948	-0.11(-0.53%)
Nov 09, 2004	20.25	20.40	20.15	20.32	5,998,314	-0.01(-0.07%)
Nov 08, 2004	20.47	20.87	20.23	20.34	12,556,645	+0.09(+0.47%)
Nov 05, 2004	20.03	20.37	19.97	20.24	11,150,291	+0.29(+1.45%)
Nov 04, 2004	19.74	19.99	19.73	19.95	11,761,245	+0.22(+1.09%)
Nov 03, 2004	19.64	19.82	19.37	19.74	8,795,280	+0.08(+0.41%)
Nov 02, 2004	19.86	20.02	19.56	19.66	6,318,344	-0.26(-1.32%)

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.