Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.38	23.38	21.96	22.00	45,369	-0.24(-1.08%)
Jan 28, 2005	22.80	22.85	21.80	22.24	5,804	-0.60(-2.63%)
Jan 27, 2005	22.17	22.84	22.17	22.84	206	-0.19(-0.83%)
Jan 26, 2005	23.03	23.03	23.03	23.03	101	+1.55(+7.22%)
Jan 25, 2005	21.60	21.95	21.23	21.48	17,028	-0.01(-0.05%)
Jan 24, 2005	22.32	22.32	21.49	21.49	500	+0.15(+0.70%)
Jan 21, 2005	21.22	21.93	21.22	21.34	1,681	+0.35(+1.67%)
Jan 20, 2005	21.13	21.68	20.84	20.99	8,369	-1.00(-4.55%)
Jan 19, 2005	22.25	22.27	21.66	21.99	8,658	-0.83(-3.65%)
Jan 18, 2005	23.00	23.00	22.82	22.82	622	-0.28(-1.20%)
Jan 14, 2005	22.60	23.10	22.60	23.10	398	-0.30(-1.28%)
Jan 13, 2005	23.40	23.40	23.40	23.40	895	+0.65(+2.86%)
Jan 12, 2005	22.05	22.98	22.05	22.75	1,365	-0.80(-3.40%)
Jan 11, 2005	23.35	23.55	23.35	23.55	2,730	+0.10(+0.44%)
Jan 10, 2005	23.49	23.49	23.45	23.45	553	+0.20(+0.85%)
Jan 07, 2005	23.25	23.25	23.25	23.25	0	+0.00(+0.00%)
Jan 06, 2005	23.40	23.50	23.25	23.25	1,200	-0.17(-0.73%)
Jan 05, 2005	23.50	23.50	23.42	23.42	350	-0.16(-0.70%)
Jan 04, 2005	23.59	23.59	23.59	23.59	1,000	-0.04(-0.19%)
Jan 03, 2005	23.50	23.63	23.50	23.63	1,500	+0.14(+0.60%)
Dec 31, 2004	23.20	23.50	23.20	23.49	1,800	+0.19(+0.82%)
Dec 30, 2004	23.30	23.30	23.30	23.30	0	+0.00(+0.00%)
Dec 29, 2004	23.30	23.30	23.30	23.30	200	+0.10(+0.43%)
Dec 28, 2004	23.11	23.20	23.11	23.20	400	+0.19(+0.83%)
Dec 27, 2004	23.20	23.20	23.01	23.01	500	+0.01(+0.04%)
Dec 23, 2004	22.70	23.00	22.63	23.00	400	+0.34(+1.50%)
Dec 22, 2004	22.60	22.66	22.60	22.66	400	-0.04(-0.17%)
Dec 21, 2004	22.40	22.70	22.40	22.70	1,400	-0.15(-0.66%)
Dec 20, 2004	22.85	23.00	22.26	22.85	1,400	-0.00(-0.00%)
Dec 17, 2004	22.70	22.85	22.70	22.85	4,200	-0.15(-0.65%)
Dec 16, 2004	23.00	23.30	22.95	23.00	30,300	+0.00(+0.00%)
Dec 15, 2004	23.29	23.30	22.94	23.00	15,500	-0.09(-0.39%)
Dec 14, 2004	22.95	23.09	22.95	23.09	700	+0.09(+0.39%)
Dec 13, 2004	22.90	23.10	22.90	23.00	7,100	-0.20(-0.86%)
Dec 10, 2004	23.20	23.20	23.20	23.20	2,300	+0.00(+0.00%)
Dec 09, 2004	23.20	23.20	23.20	23.20	100	+0.05(+0.22%)
Dec 08, 2004	22.80	23.15	22.80	23.15	6,200	+0.16(+0.70%)
Dec 07, 2004	22.99	22.99	22.59	22.99	500	-0.26(-1.12%)
Dec 06, 2004	23.00	23.43	22.50	23.25	3,100	+0.45(+1.97%)
Dec 03, 2004	23.40	23.40	22.00	22.80	46,500	-0.61(-2.61%)
Dec 02, 2004	23.51	23.51	23.40	23.41	20,200	-0.14(-0.59%)
Dec 01, 2004	23.30	23.55	23.30	23.55	39,000	+0.15(+0.64%)
Nov 30, 2004	23.40	23.40	23.40	23.40	1,000	-0.10(-0.43%)
Nov 29, 2004	23.50	23.50	23.50	23.50	300	+0.04(+0.17%)
Nov 26, 2004	23.46	23.46	23.46	23.46	0	+0.00(+0.00%)
Nov 24, 2004	23.46	23.46	23.46	23.46	100	-0.53(-2.21%)
Nov 23, 2004	23.26	23.99	23.26	23.99	1,500	+0.24(+1.01%)
Nov 22, 2004	23.68	23.75	23.68	23.75	600	+0.07(+0.30%)
Nov 19, 2004	23.68	23.68	23.68	23.68	200	+0.43(+1.85%)
Nov 18, 2004	23.26	23.26	23.25	23.25	2,000	-0.01(-0.04%)
Nov 17, 2004	23.26	23.26	23.26	23.26	300	-0.24(-1.02%)
Nov 16, 2004	23.50	23.50	23.50	23.50	0	+0.00(+0.00%)
Nov 15, 2004	23.50	23.63	23.50	23.50	1,000	-0.43(-1.80%)
Nov 12, 2004	23.93	23.93	23.93	23.93	300	+0.58(+2.48%)
Nov 11, 2004	23.35	23.50	23.35	23.35	800	+0.00(+0.00%)
Nov 10, 2004	23.35	23.35	23.35	23.35	600	+0.05(+0.21%)
Nov 09, 2004	23.30	23.30	23.30	23.30	0	+0.00(+0.00%)
Nov 08, 2004	23.30	23.32	23.30	23.30	600	-0.70(-2.92%)
Nov 05, 2004	24.00	24.00	24.00	24.00	0	+0.00(+0.00%)
Nov 04, 2004	24.00	24.00	24.00	24.00	200	+0.01(+0.05%)
Nov 03, 2004	23.99	23.99	23.99	23.99	100	-0.01(-0.05%)
Nov 02, 2004	23.99	24.00	23.47	24.00	1,100	+0.00(+0.00%)

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.