Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.51	24.42	23.25	24.25	130,819	+0.74(+3.15%)
Jan 28, 2005	23.92	23.92	23.31	23.51	82,636	-0.35(-1.47%)
Jan 27, 2005	24.00	24.00	23.53	23.86	150,963	+0.00(+0.00%)
Jan 26, 2005	23.99	24.00	23.37	23.86	158,296	+0.00(+0.00%)
Jan 25, 2005	23.26	23.86	23.03	23.86	157,232	+1.16(+5.11%)
Jan 24, 2005	22.72	23.09	22.51	22.70	83,093	-0.20(-0.87%)
Jan 21, 2005	22.79	23.19	22.45	22.90	72,859	+0.30(+1.33%)
Jan 20, 2005	22.40	22.89	22.26	22.60	169,691	-0.05(-0.22%)
Jan 19, 2005	22.55	22.96	22.39	22.65	208,948	+0.05(+0.22%)
Jan 18, 2005	22.79	22.97	22.47	22.60	100,647	-0.13(-0.57%)
Jan 14, 2005	22.23	22.78	21.90	22.73	66,590	+0.98(+4.51%)
Jan 13, 2005	21.57	22.04	21.44	21.75	91,114	-0.02(-0.09%)
Jan 12, 2005	21.34	21.78	21.09	21.77	108,197	+0.79(+3.77%)
Jan 11, 2005	21.31	21.64	20.91	20.98	212,550	-0.74(-3.41%)
Jan 10, 2005	21.52	22.02	21.45	21.72	61,294	+0.06(+0.28%)
Jan 07, 2005	21.89	22.31	21.24	21.66	143,830	+0.01(+0.05%)
Jan 06, 2005	21.75	22.22	21.48	21.65	65,770	-0.26(-1.19%)
Jan 05, 2005	22.57	22.57	21.85	21.91	116,769	-0.60(-2.67%)
Jan 04, 2005	23.05	23.35	22.28	22.51	140,364	-0.28(-1.23%)
Jan 03, 2005	24.09	24.09	22.77	22.79	139,343	-0.83(-3.51%)
Dec 31, 2004	23.63	24.10	23.25	23.62	123,100	+0.15(+0.64%)
Dec 30, 2004	24.45	24.54	23.30	23.47	168,400	-1.26(-5.10%)
Dec 29, 2004	24.24	24.73	23.02	24.73	146,500	+0.70(+2.91%)
Dec 28, 2004	23.63	24.03	23.35	24.03	171,300	+0.63(+2.69%)
Dec 27, 2004	24.09	24.09	23.12	23.40	106,600	-0.56(-2.34%)
Dec 23, 2004	23.98	24.02	23.22	23.96	138,200	+0.04(+0.17%)
Dec 22, 2004	23.39	23.92	23.30	23.92	173,600	+0.62(+2.66%)
Dec 21, 2004	21.28	23.36	21.02	23.30	424,000	+2.30(+10.95%)
Dec 20, 2004	20.95	21.17	20.46	21.00	257,600	+0.23(+1.11%)
Dec 17, 2004	20.78	21.14	20.59	20.77	175,800	-0.14(-0.67%)
Dec 16, 2004	21.71	21.75	20.91	20.91	85,600	-0.58(-2.70%)
Dec 15, 2004	21.93	21.93	21.37	21.49	131,000	-0.21(-0.97%)
Dec 14, 2004	22.20	22.21	21.58	21.70	124,000	-0.22(-1.00%)
Dec 13, 2004	22.00	22.08	21.75	21.92	83,100	+0.16(+0.74%)
Dec 10, 2004	22.38	22.38	21.55	21.76	69,600	-0.28(-1.27%)
Dec 09, 2004	21.49	22.43	20.86	22.04	173,900	+0.89(+4.21%)
Dec 08, 2004	22.00	22.00	20.66	21.15	225,900	-0.32(-1.49%)
Dec 07, 2004	22.30	22.31	21.45	21.47	132,500	-0.48(-2.19%)
Dec 06, 2004	22.70	22.71	21.94	21.95	63,000	-0.32(-1.44%)
Dec 03, 2004	22.22	22.45	22.10	22.27	97,800	-0.10(-0.45%)
Dec 02, 2004	24.03	24.03	22.13	22.37	147,600	-1.17(-4.97%)
Dec 01, 2004	23.84	24.26	23.52	23.54	247,100	-0.55(-2.28%)
Nov 30, 2004	24.11	24.11	23.74	24.09	277,100	-0.01(-0.04%)
Nov 29, 2004	23.00	24.10	22.81	24.10	319,400	+1.37(+6.03%)
Nov 26, 2004	22.63	22.86	22.40	22.73	97,600	+0.25(+1.11%)
Nov 24, 2004	22.99	23.00	21.51	22.48	189,800	-0.46(-2.01%)
Nov 23, 2004	24.65	24.74	22.84	22.94	152,600	-1.24(-5.13%)
Nov 22, 2004	24.07	24.50	23.81	24.18	127,800	+0.23(+0.96%)
Nov 19, 2004	23.97	24.25	23.86	23.95	113,300	-0.15(-0.62%)
Nov 18, 2004	24.49	24.80	24.04	24.10	173,800	-0.29(-1.19%)
Nov 17, 2004	23.62	24.39	23.26	24.39	172,800	+1.18(+5.08%)
Nov 16, 2004	23.41	23.68	23.14	23.21	87,200	-0.17(-0.73%)
Nov 15, 2004	24.06	24.35	23.06	23.38	164,300	-0.88(-3.63%)
Nov 12, 2004	24.61	24.62	24.03	24.26	105,400	+0.19(+0.79%)
Nov 11, 2004	24.73	24.73	23.70	24.07	116,100	-0.43(-1.76%)
Nov 10, 2004	25.10	25.10	24.44	24.50	119,000	-0.32(-1.29%)
Nov 09, 2004	24.39	24.92	24.39	24.82	203,200	+0.28(+1.14%)
Nov 08, 2004	24.46	24.88	24.39	24.54	183,500	+0.04(+0.16%)
Nov 05, 2004	24.24	25.87	23.37	24.50	190,400	+0.69(+2.90%)
Nov 04, 2004	24.02	24.49	23.54	23.81	153,300	-0.14(-0.58%)
Nov 03, 2004	23.69	24.80	23.51	23.95	181,600	+0.68(+2.92%)
Nov 02, 2004	23.61	23.74	23.01	23.27	133,900	-0.11(-0.47%)

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.