Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.47	20.59	20.08	20.09	116,923	-0.32(-1.58%)
Jan 28, 2005	20.43	20.61	20.32	20.41	99,087	+0.01(+0.05%)
Jan 27, 2005	20.70	20.84	20.40	20.40	284,291	-0.17(-0.81%)
Jan 26, 2005	20.43	20.57	20.21	20.57	219,794	+0.20(+0.98%)
Jan 25, 2005	20.51	20.71	20.32	20.37	138,902	-0.09(-0.43%)
Jan 24, 2005	20.48	20.58	20.34	20.45	154,216	-0.10(-0.49%)
Jan 21, 2005	20.42	20.64	20.37	20.55	92,421	+0.13(+0.65%)
Jan 20, 2005	20.45	20.59	20.34	20.42	188,446	-0.16(-0.78%)
Jan 19, 2005	20.28	20.71	20.23	20.58	141,244	+0.24(+1.20%)
Jan 18, 2005	20.10	20.42	19.84	20.34	71,703	+0.19(+0.96%)
Jan 14, 2005	19.92	20.17	19.90	20.14	92,061	+0.28(+1.43%)
Jan 13, 2005	19.90	20.20	19.80	19.86	97,466	-0.12(-0.61%)
Jan 12, 2005	20.03	20.09	19.76	19.98	94,943	-0.04(-0.19%)
Jan 11, 2005	20.34	20.35	20.01	20.02	171,511	-0.23(-1.12%)
Jan 10, 2005	20.29	20.37	20.09	20.25	269,518	+0.26(+1.31%)
Jan 07, 2005	19.96	20.07	19.77	19.99	120,166	+0.05(+0.25%)
Jan 06, 2005	19.79	20.25	19.79	19.94	143,406	+0.16(+0.79%)
Jan 05, 2005	20.85	20.85	19.78	19.78	431,661	-1.01(-4.86%)
Jan 04, 2005	20.74	21.04	20.74	20.79	272,040	-0.03(-0.16%)
Jan 03, 2005	21.18	21.27	20.81	20.83	148,811	-0.44(-2.09%)
Dec 31, 2004	21.44	21.45	21.20	21.27	74,045	-0.15(-0.70%)
Dec 30, 2004	21.33	21.43	21.27	21.42	49,363	+0.11(+0.52%)
Dec 29, 2004	21.29	21.38	21.09	21.31	131,155	+0.10(+0.47%)
Dec 28, 2004	21.01	21.21	20.94	21.21	85,395	+0.12(+0.58%)
Dec 27, 2004	21.06	21.09	20.88	21.09	149,171	+0.11(+0.53%)
Dec 23, 2004	21.06	21.17	20.96	20.98	205,021	-0.10(-0.47%)
Dec 22, 2004	20.81	21.08	20.79	21.08	154,216	+0.26(+1.25%)
Dec 21, 2004	20.43	20.82	20.40	20.81	159,801	+0.39(+1.90%)
Dec 20, 2004	20.47	20.59	20.32	20.43	158,540	-0.11(-0.54%)
Dec 17, 2004	20.50	20.62	20.13	20.54	185,744	+0.09(+0.46%)
Dec 16, 2004	20.56	20.73	20.41	20.44	97,286	-0.23(-1.10%)
Dec 15, 2004	20.67	20.70	20.48	20.67	122,508	-0.23(-1.09%)
Dec 14, 2004	20.89	20.95	20.81	20.90	128,273	-0.05(-0.24%)
Dec 13, 2004	20.93	21.00	20.84	20.95	152,594	-0.01(-0.03%)
Dec 10, 2004	20.91	21.04	20.88	20.95	114,040	+0.08(+0.40%)
Dec 09, 2004	20.84	20.94	20.59	20.87	132,597	+0.00(+0.00%)
Dec 08, 2004	20.71	20.87	20.69	20.87	125,931	+0.16(+0.75%)
Dec 07, 2004	21.04	21.06	20.71	20.71	76,747	-0.37(-1.74%)
Dec 06, 2004	21.18	21.22	21.04	21.08	100,348	-0.07(-0.32%)
Dec 03, 2004	21.13	21.21	21.13	21.15	86,116	+0.01(+0.05%)
Dec 02, 2004	21.09	21.26	21.01	21.14	176,736	+0.02(+0.08%)
Dec 01, 2004	20.89	21.20	20.89	21.12	133,858	+0.24(+1.14%)
Nov 30, 2004	20.98	20.98	20.77	20.88	244,836	-0.09(-0.45%)
Nov 29, 2004	20.81	21.13	20.70	20.98	89,899	+0.16(+0.77%)
Nov 26, 2004	20.97	21.00	20.80	20.81	33,329	-0.16(-0.74%)
Nov 24, 2004	20.95	21.09	20.81	20.97	89,358	+0.09(+0.43%)
Nov 23, 2004	20.53	20.88	20.26	20.88	83,053	+0.35(+1.70%)
Nov 22, 2004	19.91	20.53	19.91	20.53	80,891	+0.49(+2.44%)
Nov 19, 2004	20.46	20.46	19.98	20.04	65,758	-0.42(-2.03%)
Nov 18, 2004	20.55	20.65	20.16	20.46	71,523	-0.22(-1.05%)
Nov 17, 2004	21.23	21.31	20.45	20.68	191,869	-0.55(-2.61%)
Nov 16, 2004	20.81	21.23	20.76	21.23	155,837	+0.38(+1.81%)
Nov 15, 2004	20.81	21.00	20.65	20.85	82,152	-0.01(-0.05%)
Nov 12, 2004	20.48	20.86	20.29	20.86	79,270	+0.41(+2.01%)
Nov 11, 2004	20.04	20.45	20.00	20.45	60,533	+0.44(+2.22%)
Nov 10, 2004	19.67	20.19	19.63	20.01	90,259	+0.29(+1.49%)
Nov 09, 2004	19.54	19.72	19.40	19.72	144,307	+0.09(+0.45%)
Nov 08, 2004	19.51	19.86	19.45	19.63	81,972	+0.12(+0.60%)
Nov 05, 2004	20.54	20.54	19.48	19.51	116,382	-0.92(-4.48%)
Nov 04, 2004	20.03	20.43	19.94	20.43	79,450	+0.34(+1.71%)
Nov 03, 2004	20.14	20.14	19.79	20.08	75,847	+0.34(+1.71%)
Nov 02, 2004	19.78	19.93	19.66	19.74	101,429	-0.12(-0.59%)

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.