Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.09	23.49	23.09	23.49	201,596	+0.40(+1.72%)
Jan 28, 2005	23.20	23.33	23.04	23.09	79,753	-0.19(-0.83%)
Jan 27, 2005	23.01	23.45	23.01	23.29	118,552	+0.22(+0.96%)
Jan 26, 2005	23.45	23.54	23.00	23.07	95,182	-0.33(-1.43%)
Jan 25, 2005	22.70	23.62	22.70	23.40	256,845	+0.84(+3.71%)
Jan 24, 2005	23.62	23.62	22.57	22.57	313,115	-1.23(-5.18%)
Jan 21, 2005	23.53	23.94	23.43	23.80	141,809	+0.27(+1.16%)
Jan 20, 2005	23.84	23.93	23.46	23.53	97,338	-0.44(-1.84%)
Jan 19, 2005	24.28	24.31	23.89	23.97	110,157	-0.25(-1.02%)
Jan 18, 2005	24.46	24.65	24.07	24.21	134,435	-0.03(-0.11%)
Jan 14, 2005	24.08	24.55	24.08	24.24	92,346	+0.19(+0.81%)
Jan 13, 2005	23.93	24.55	23.78	24.05	131,032	+0.16(+0.66%)
Jan 12, 2005	24.11	24.11	23.75	23.89	119,573	-0.12(-0.51%)
Jan 11, 2005	24.68	24.68	23.91	24.01	150,204	-0.74(-2.99%)
Jan 10, 2005	24.26	25.17	24.26	24.75	182,196	+0.55(+2.26%)
Jan 07, 2005	24.57	24.73	24.20	24.20	128,195	-0.36(-1.47%)
Jan 06, 2005	24.68	24.95	24.54	24.57	61,602	-0.04(-0.14%)
Jan 05, 2005	25.03	25.34	24.46	24.60	151,112	-0.57(-2.28%)
Jan 04, 2005	25.68	26.00	25.12	25.17	160,188	-0.52(-2.02%)
Jan 03, 2005	25.99	26.00	25.47	25.69	212,033	-0.37(-1.42%)
Dec 31, 2004	26.16	26.20	25.88	26.06	74,308	-0.09(-0.34%)
Dec 30, 2004	26.36	26.58	25.99	26.15	84,858	-0.33(-1.23%)
Dec 29, 2004	26.25	26.58	25.88	26.48	75,556	+0.11(+0.40%)
Dec 28, 2004	25.76	26.37	25.69	26.37	58,198	+0.74(+2.89%)
Dec 27, 2004	25.91	25.93	25.25	25.63	82,930	-0.43(-1.66%)
Dec 23, 2004	25.91	26.13	25.85	26.06	43,336	+0.22(+0.85%)
Dec 22, 2004	25.23	25.84	25.17	25.84	84,178	+0.55(+2.16%)
Dec 21, 2004	25.47	25.47	25.12	25.30	84,405	-0.14(-0.55%)
Dec 20, 2004	25.12	25.54	25.08	25.44	67,955	+0.47(+1.87%)
Dec 17, 2004	25.30	25.32	24.71	24.97	65,459	-0.33(-1.29%)
Dec 16, 2004	25.21	25.30	24.87	25.30	332,968	-0.06(-0.24%)
Dec 15, 2004	24.95	25.56	24.73	25.36	74,761	+0.41(+1.66%)
Dec 14, 2004	24.99	25.03	24.58	24.95	92,459	-0.16(-0.63%)
Dec 13, 2004	24.72	25.28	24.53	25.10	74,194	+0.23(+0.92%)
Dec 10, 2004	24.33	25.03	24.28	24.87	65,232	+0.48(+1.99%)
Dec 09, 2004	25.30	25.30	24.24	24.39	139,540	-1.00(-3.92%)
Dec 08, 2004	24.77	25.43	24.45	25.39	152,700	+0.75(+3.04%)
Dec 07, 2004	25.39	25.42	24.58	24.64	126,380	-0.54(-2.14%)
Dec 06, 2004	25.77	25.77	25.17	25.17	76,577	-0.62(-2.39%)
Dec 03, 2004	25.46	26.00	25.30	25.79	150,998	+0.56(+2.20%)
Dec 02, 2004	25.39	25.56	25.07	25.24	91,438	-0.26(-1.00%)
Dec 01, 2004	25.42	25.67	25.12	25.49	216,911	+0.16(+0.63%)
Nov 30, 2004	25.40	25.84	25.30	25.33	209,537	-0.05(-0.21%)
Nov 29, 2004	25.43	25.69	25.32	25.39	211,920	+0.14(+0.56%)
Nov 26, 2004	24.77	25.54	24.77	25.25	49,122	+0.48(+1.96%)
Nov 24, 2004	24.35	24.88	23.97	24.76	113,220	+0.52(+2.15%)
Nov 23, 2004	23.87	24.50	23.87	24.24	151,225	+0.31(+1.29%)
Nov 22, 2004	23.35	24.08	23.31	23.93	142,263	+0.57(+2.45%)
Nov 19, 2004	23.71	23.79	23.27	23.36	118,666	-0.41(-1.71%)
Nov 18, 2004	23.71	23.79	23.34	23.76	141,015	+0.04(+0.15%)
Nov 17, 2004	23.75	24.30	23.62	23.73	176,751	+0.04(+0.15%)
Nov 16, 2004	23.84	24.15	23.63	23.69	299,501	-0.15(-0.63%)
Nov 15, 2004	24.52	24.52	23.54	23.84	163,137	-0.62(-2.52%)
Nov 12, 2004	24.55	24.89	23.80	24.46	199,667	-0.01(-0.04%)
Nov 11, 2004	24.15	24.62	24.15	24.47	234,496	+0.41(+1.68%)
Nov 10, 2004	23.89	24.47	23.62	24.06	165,406	+0.26(+1.11%)
Nov 09, 2004	23.27	24.22	23.11	23.80	164,725	+0.42(+1.81%)
Nov 08, 2004	24.06	24.06	23.27	23.38	123,317	-0.47(-1.96%)
Nov 05, 2004	23.68	24.64	23.59	23.84	442,786	+0.05(+0.22%)
Nov 04, 2004	22.42	23.98	21.45	23.79	409,659	+1.15(+5.06%)
Nov 03, 2004	20.82	23.42	20.82	22.64	550,107	+2.01(+9.74%)
Nov 02, 2004	19.66	20.64	19.66	20.64	236,197	+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.