Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.14	23.54	23.14	23.54	201,189	+0.40(+1.72%)
Jan 28, 2005	23.25	23.38	23.09	23.14	79,592	-0.19(-0.83%)
Jan 27, 2005	23.05	23.49	23.05	23.34	118,313	+0.22(+0.96%)
Jan 26, 2005	23.49	23.58	23.04	23.11	94,990	-0.34(-1.43%)
Jan 25, 2005	22.74	23.67	22.74	23.45	256,327	+0.84(+3.71%)
Jan 24, 2005	23.67	23.67	22.61	22.61	312,483	-1.24(-5.19%)
Jan 21, 2005	23.57	23.99	23.48	23.85	141,523	+0.27(+1.16%)
Jan 20, 2005	23.89	23.98	23.51	23.57	97,141	-0.44(-1.84%)
Jan 19, 2005	24.33	24.36	23.94	24.02	109,935	-0.25(-1.02%)
Jan 18, 2005	24.51	24.70	24.12	24.26	134,164	-0.03(-0.11%)
Jan 14, 2005	24.13	24.60	24.13	24.29	92,160	+0.19(+0.81%)
Jan 13, 2005	23.98	24.60	23.83	24.09	130,767	+0.16(+0.66%)
Jan 12, 2005	24.16	24.16	23.79	23.94	119,332	-0.12(-0.51%)
Jan 11, 2005	24.73	24.73	23.96	24.06	149,901	-0.74(-2.99%)
Jan 10, 2005	24.31	25.22	24.31	24.80	181,829	+0.55(+2.26%)
Jan 07, 2005	24.62	24.78	24.25	24.25	127,937	-0.36(-1.47%)
Jan 06, 2005	24.73	25.00	24.59	24.62	61,477	-0.04(-0.14%)
Jan 05, 2005	25.08	25.39	24.51	24.65	150,807	-0.57(-2.28%)
Jan 04, 2005	25.73	26.06	25.17	25.23	159,864	-0.52(-2.02%)
Jan 03, 2005	26.04	26.06	25.53	25.75	211,605	-0.37(-1.42%)
Dec 31, 2004	26.21	26.25	25.93	26.12	74,158	-0.09(-0.34%)
Dec 30, 2004	26.41	26.63	26.05	26.21	84,687	-0.33(-1.23%)
Dec 29, 2004	26.30	26.63	25.93	26.53	75,403	+0.11(+0.40%)
Dec 28, 2004	25.81	26.43	25.75	26.43	58,081	+0.74(+2.89%)
Dec 27, 2004	25.97	25.99	25.30	25.68	82,762	-0.43(-1.66%)
Dec 23, 2004	25.97	26.18	25.91	26.12	43,249	+0.22(+0.85%)
Dec 22, 2004	25.28	25.90	25.22	25.90	84,008	+0.55(+2.16%)
Dec 21, 2004	25.53	25.53	25.17	25.35	84,234	-0.14(-0.55%)
Dec 20, 2004	25.17	25.59	25.13	25.49	67,817	+0.47(+1.87%)
Dec 17, 2004	25.35	25.38	24.76	25.02	65,327	-0.33(-1.29%)
Dec 16, 2004	25.26	25.35	24.93	25.35	332,296	-0.06(-0.24%)
Dec 15, 2004	25.00	25.61	24.78	25.41	74,611	+0.42(+1.66%)
Dec 14, 2004	25.04	25.08	24.63	25.00	92,273	-0.16(-0.63%)
Dec 13, 2004	24.77	25.33	24.58	25.15	74,045	+0.23(+0.92%)
Dec 10, 2004	24.38	25.08	24.33	24.93	65,100	+0.49(+1.99%)
Dec 09, 2004	25.35	25.35	24.29	24.44	139,258	-1.00(-3.92%)
Dec 08, 2004	24.82	25.48	24.50	25.44	152,392	+0.75(+3.04%)
Dec 07, 2004	25.44	25.47	24.63	24.69	126,125	-0.54(-2.14%)
Dec 06, 2004	25.83	25.83	25.23	25.23	76,422	-0.62(-2.39%)
Dec 03, 2004	25.51	26.06	25.35	25.84	150,694	+0.56(+2.20%)
Dec 02, 2004	25.44	25.61	25.12	25.29	91,254	-0.26(-1.00%)
Dec 01, 2004	25.47	25.72	25.17	25.54	216,474	+0.16(+0.63%)
Nov 30, 2004	25.46	25.90	25.35	25.38	209,114	-0.05(-0.21%)
Nov 29, 2004	25.48	25.75	25.38	25.44	211,492	+0.14(+0.56%)
Nov 26, 2004	24.82	25.59	24.82	25.30	49,023	+0.49(+1.96%)
Nov 24, 2004	24.40	24.93	24.02	24.81	112,992	+0.52(+2.15%)
Nov 23, 2004	23.92	24.55	23.92	24.29	150,920	+0.31(+1.29%)
Nov 22, 2004	23.40	24.13	23.36	23.98	141,976	+0.57(+2.45%)
Nov 19, 2004	23.76	23.84	23.32	23.41	118,426	-0.41(-1.71%)
Nov 18, 2004	23.76	23.84	23.39	23.81	140,730	+0.04(+0.15%)
Nov 17, 2004	23.79	24.35	23.67	23.78	176,394	+0.04(+0.15%)
Nov 16, 2004	23.89	24.20	23.68	23.74	298,897	-0.15(-0.63%)
Nov 15, 2004	24.57	24.57	23.59	23.89	162,808	-0.62(-2.52%)
Nov 12, 2004	24.60	24.94	23.85	24.51	199,264	-0.01(-0.04%)
Nov 11, 2004	24.20	24.67	24.20	24.52	234,023	+0.41(+1.69%)
Nov 10, 2004	23.94	24.52	23.67	24.11	165,072	+0.26(+1.11%)
Nov 09, 2004	23.32	24.27	23.16	23.85	164,393	+0.42(+1.81%)
Nov 08, 2004	24.11	24.11	23.32	23.42	123,068	-0.47(-1.96%)
Nov 05, 2004	23.72	24.69	23.64	23.89	441,892	+0.05(+0.22%)
Nov 04, 2004	22.47	24.03	21.50	23.84	408,832	+1.15(+5.06%)
Nov 03, 2004	20.86	23.47	20.86	22.69	548,997	+2.01(+9.74%)
Nov 02, 2004	19.70	20.69	19.70	20.68	235,721	+0.98(+4.98%)

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.