Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.71	21.77	21.63	21.66	2,178,147	-0.12(-0.54%)
Jan 28, 2005	21.83	21.86	21.66	21.77	2,903,236	-0.12(-0.53%)
Jan 27, 2005	21.71	21.89	21.68	21.89	3,321,454	-0.05(-0.22%)
Jan 26, 2005	21.80	22.01	21.80	21.94	2,990,914	+0.22(+1.01%)
Jan 25, 2005	21.57	21.72	21.57	21.72	6,941,752	+0.02(+0.09%)
Jan 24, 2005	21.56	21.79	21.56	21.70	3,371,055	+0.09(+0.40%)
Jan 21, 2005	21.50	21.70	21.46	21.61	3,822,409	-0.03(-0.13%)
Jan 20, 2005	21.58	21.73	21.58	21.64	2,543,059	-0.11(-0.51%)
Jan 19, 2005	22.00	22.00	21.66	21.75	2,340,948	-0.31(-1.41%)
Jan 18, 2005	21.82	22.11	21.78	22.06	3,380,111	-0.02(-0.11%)
Jan 14, 2005	22.08	22.18	22.01	22.09	2,793,125	-0.00(-0.02%)
Jan 13, 2005	22.20	22.20	22.07	22.09	2,669,018	-0.12(-0.53%)
Jan 12, 2005	22.18	22.25	22.09	22.21	4,309,781	-0.24(-1.06%)
Jan 11, 2005	22.50	22.51	22.35	22.45	2,800,740	-0.30(-1.32%)
Jan 10, 2005	22.76	22.83	22.62	22.75	3,044,631	-0.04(-0.17%)
Jan 07, 2005	22.77	22.83	22.52	22.79	3,110,492	+0.24(+1.06%)
Jan 06, 2005	22.50	22.66	22.49	22.55	1,936,108	+0.00(+0.00%)
Jan 05, 2005	22.74	22.80	22.55	22.55	1,799,652	-0.09(-0.41%)
Jan 04, 2005	22.77	22.85	22.61	22.64	3,087,853	-0.36(-1.58%)
Jan 03, 2005	22.81	23.12	22.81	23.01	3,480,343	-0.02(-0.08%)
Dec 31, 2004	22.88	23.03	22.72	23.03	2,287,230	-0.02(-0.08%)
Dec 30, 2004	22.89	23.08	22.88	23.04	1,472,405	+0.01(+0.06%)
Dec 29, 2004	22.82	23.03	22.79	23.03	2,366,057	-0.05(-0.21%)
Dec 28, 2004	22.86	23.09	22.84	23.08	2,212,724	+0.19(+0.85%)
Dec 27, 2004	22.52	23.00	22.52	22.88	2,004,233	+0.13(+0.58%)
Dec 23, 2004	22.54	22.85	22.52	22.75	3,109,669	+0.18(+0.80%)
Dec 22, 2004	22.39	22.66	22.38	22.57	2,946,869	+0.15(+0.67%)
Dec 21, 2004	22.24	22.44	22.22	22.42	2,990,502	-0.17(-0.75%)
Dec 20, 2004	22.60	22.64	22.52	22.59	3,501,748	-0.02(-0.11%)
Dec 17, 2004	21.88	22.62	21.82	22.62	4,688,276	-0.10(-0.45%)
Dec 16, 2004	22.43	22.78	22.42	22.72	4,470,523	+0.47(+2.10%)
Dec 15, 2004	22.13	22.25	22.07	22.25	2,374,907	+0.11(+0.48%)
Dec 14, 2004	21.99	22.15	21.95	22.15	1,784,833	-0.11(-0.48%)
Dec 13, 2004	22.01	22.30	22.00	22.25	3,729,175	+0.48(+2.19%)
Dec 10, 2004	21.78	21.84	21.45	21.78	1,885,271	-0.13(-0.58%)
Dec 09, 2004	21.66	21.91	21.53	21.90	2,525,564	+0.10(+0.47%)
Dec 08, 2004	21.71	21.88	21.60	21.80	3,169,562	-0.09(-0.40%)
Dec 07, 2004	21.91	22.04	21.88	21.89	4,437,798	+0.26(+1.19%)
Dec 06, 2004	21.48	21.70	21.45	21.63	3,201,875	-0.01(-0.07%)
Dec 03, 2004	21.50	21.68	21.50	21.65	4,617,681	+0.40(+1.88%)
Dec 02, 2004	21.20	21.26	21.08	21.25	3,604,244	+0.23(+1.11%)
Dec 01, 2004	20.98	21.07	20.94	21.01	3,431,977	+0.34(+1.67%)
Nov 30, 2004	20.75	20.84	20.54	20.67	2,902,207	-0.17(-0.79%)
Nov 29, 2004	20.77	20.94	20.73	20.83	1,983,034	+0.11(+0.54%)
Nov 26, 2004	20.65	20.78	20.65	20.72	696,068	+0.00(+0.00%)
Nov 24, 2004	20.82	20.86	20.63	20.72	1,263,914	+0.05(+0.24%)
Nov 23, 2004	20.86	20.88	20.61	20.67	1,772,484	-0.11(-0.51%)
Nov 22, 2004	20.59	20.78	20.51	20.78	2,270,764	+0.00(+0.00%)
Nov 19, 2004	21.01	21.01	20.72	20.78	4,940,400	-0.40(-1.88%)
Nov 18, 2004	21.60	21.64	21.12	21.18	4,327,893	-0.70(-3.22%)
Nov 17, 2004	21.79	21.93	21.73	21.88	2,681,161	+0.01(+0.07%)
Nov 16, 2004	21.77	21.87	21.73	21.87	3,359,530	+0.12(+0.54%)
Nov 15, 2004	21.77	21.81	21.69	21.75	1,591,161	-0.12(-0.55%)
Nov 12, 2004	21.90	21.90	21.62	21.87	2,189,467	+0.25(+1.15%)
Nov 11, 2004	21.56	21.66	21.53	21.63	1,906,471	+0.14(+0.66%)
Nov 10, 2004	21.66	21.72	21.42	21.49	1,734,409	-0.11(-0.52%)
Nov 09, 2004	21.40	21.64	21.39	21.60	1,275,028	+0.10(+0.45%)
Nov 08, 2004	21.49	21.50	21.38	21.50	1,546,293	-0.05(-0.25%)
Nov 05, 2004	21.53	21.66	21.49	21.55	2,780,776	-0.00(-0.02%)
Nov 04, 2004	21.38	21.57	21.11	21.56	3,936,019	+0.11(+0.50%)
Nov 03, 2004	21.40	21.54	21.34	21.45	4,875,157	+0.64(+3.06%)
Nov 02, 2004	20.93	21.04	20.81	20.81	5,326,716	-0.13(-0.60%)

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.