Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.96	24.11	23.88	24.11	413,122	+0.33(+1.38%)
Jan 28, 2005	23.89	23.89	23.71	23.78	312,830	-0.07(-0.30%)
Jan 27, 2005	23.81	23.95	23.77	23.85	289,965	+0.03(+0.14%)
Jan 26, 2005	23.69	23.84	23.64	23.82	293,602	+0.20(+0.84%)
Jan 25, 2005	23.67	23.78	23.57	23.62	305,554	+0.00(+0.02%)
Jan 24, 2005	23.70	23.80	23.54	23.62	283,209	-0.10(-0.44%)
Jan 21, 2005	23.85	23.92	23.67	23.72	260,345	-0.05(-0.23%)
Jan 20, 2005	23.90	23.98	23.78	23.78	270,738	-0.16(-0.68%)
Jan 19, 2005	24.12	24.19	23.93	23.94	439,624	-0.21(-0.88%)
Jan 18, 2005	23.92	24.18	23.91	24.15	607,991	+0.23(+0.96%)
Jan 14, 2005	23.78	23.94	23.75	23.92	394,934	+0.17(+0.73%)
Jan 13, 2005	23.72	23.91	23.67	23.75	317,506	+0.01(+0.02%)
Jan 12, 2005	23.68	23.74	23.45	23.74	307,633	+0.08(+0.32%)
Jan 11, 2005	23.69	23.74	23.59	23.67	260,345	-0.13(-0.53%)
Jan 10, 2005	23.71	23.97	23.69	23.80	594,480	+0.13(+0.54%)
Jan 07, 2005	23.88	23.88	23.59	23.67	291,004	-0.13(-0.55%)
Jan 06, 2005	23.73	23.92	23.71	23.80	342,450	+0.06(+0.26%)
Jan 05, 2005	24.03	24.03	23.74	23.74	312,310	-0.29(-1.22%)
Jan 04, 2005	24.49	24.49	23.97	24.03	382,982	-0.36(-1.48%)
Jan 03, 2005	24.91	24.91	24.37	24.40	939,529	-0.33(-1.35%)
Dec 31, 2004	24.81	24.93	24.73	24.73	161,091	-0.01(-0.04%)
Dec 30, 2004	24.78	24.85	24.72	24.74	262,423	-0.01(-0.03%)
Dec 29, 2004	24.71	24.75	24.62	24.75	265,541	+0.03(+0.12%)
Dec 28, 2004	24.57	24.71	24.51	24.71	1,463,857	+0.29(+1.18%)
Dec 27, 2004	24.64	24.64	24.34	24.43	331,017	-0.24(-0.96%)
Dec 23, 2004	24.68	24.73	24.61	24.66	278,533	-0.02(-0.08%)
Dec 22, 2004	24.63	24.73	24.63	24.68	300,358	+0.09(+0.36%)
Dec 21, 2004	24.47	24.59	24.40	24.59	472,362	+0.28(+1.15%)
Dec 20, 2004	24.47	24.51	24.28	24.31	384,022	-0.13(-0.55%)
Dec 17, 2004	24.44	24.48	24.36	24.45	301,397	-0.08(-0.34%)
Dec 16, 2004	24.62	24.62	24.42	24.53	325,301	-0.08(-0.31%)
Dec 15, 2004	24.44	24.65	24.44	24.61	283,209	+0.18(+0.74%)
Dec 14, 2004	24.26	24.43	24.23	24.43	258,266	+0.20(+0.83%)
Dec 13, 2004	24.12	24.23	24.07	24.23	299,319	+0.20(+0.82%)
Dec 10, 2004	23.90	24.06	23.87	24.03	215,655	+0.09(+0.39%)
Dec 09, 2004	23.79	23.97	23.71	23.94	227,087	+0.12(+0.49%)
Dec 08, 2004	23.78	23.89	23.72	23.82	268,659	+0.09(+0.38%)
Dec 07, 2004	24.05	24.05	23.73	23.73	382,463	-0.24(-1.00%)
Dec 06, 2004	24.11	24.11	23.92	23.97	253,589	-0.16(-0.65%)
Dec 03, 2004	24.05	24.19	24.05	24.13	507,699	+0.06(+0.23%)
Dec 02, 2004	24.15	24.16	23.99	24.07	227,087	-0.11(-0.45%)
Dec 01, 2004	24.05	24.20	24.00	24.18	266,061	+0.27(+1.11%)
Nov 30, 2004	23.94	24.00	23.88	23.91	235,921	-0.07(-0.27%)
Nov 29, 2004	24.11	24.11	23.81	23.98	253,589	-0.03(-0.14%)
Nov 26, 2004	24.05	24.12	24.01	24.01	91,458	-0.00(-0.02%)
Nov 24, 2004	23.88	24.02	23.84	24.02	337,253	+0.24(+1.02%)
Nov 23, 2004	23.71	23.80	23.58	23.77	287,367	+0.10(+0.42%)
Nov 22, 2004	23.45	23.69	23.45	23.67	371,550	+0.21(+0.90%)
Nov 19, 2004	23.73	23.73	23.43	23.46	316,987	-0.23(-0.97%)
Nov 18, 2004	23.74	23.76	23.59	23.69	235,921	+0.04(+0.18%)
Nov 17, 2004	23.70	23.83	23.65	23.65	342,450	+0.12(+0.52%)
Nov 16, 2004	23.64	23.64	23.50	23.53	326,860	-0.10(-0.42%)
Nov 15, 2004	23.67	23.67	23.56	23.63	673,987	-0.04(-0.15%)
Nov 12, 2004	23.41	23.66	23.29	23.66	247,353	+0.28(+1.20%)
Nov 11, 2004	23.22	23.39	23.19	23.38	204,222	+0.22(+0.94%)
Nov 10, 2004	23.13	23.22	23.09	23.17	298,799	+0.07(+0.32%)
Nov 09, 2004	23.07	23.15	23.05	23.09	260,345	+0.06(+0.27%)
Nov 08, 2004	23.11	23.13	22.98	23.03	273,336	-0.06(-0.27%)
Nov 05, 2004	23.14	23.23	23.02	23.09	676,585	+0.03(+0.14%)
Nov 04, 2004	22.72	23.07	22.71	23.06	462,489	+0.33(+1.45%)
Nov 03, 2004	22.79	22.80	22.62	22.73	379,865	+0.32(+1.43%)
Nov 02, 2004	22.49	22.60	22.36	22.41	422,996	+0.02(+0.07%)

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.