Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.45	26.20	25.36	26.12	165,768	+0.84(+3.33%)
Jan 28, 2005	24.55	25.91	24.52	25.28	371,410	+0.90(+3.70%)
Jan 27, 2005	24.49	24.71	24.28	24.38	72,687	-0.11(-0.47%)
Jan 26, 2005	24.32	24.58	24.24	24.49	162,238	+0.24(+1.01%)
Jan 25, 2005	23.96	24.31	23.79	24.25	116,090	+0.34(+1.44%)
Jan 24, 2005	24.17	24.24	23.67	23.90	121,188	-0.31(-1.26%)
Jan 21, 2005	24.28	24.71	24.06	24.21	134,131	-0.11(-0.44%)
Jan 20, 2005	24.40	24.52	24.08	24.32	136,876	-0.15(-0.62%)
Jan 19, 2005	24.90	25.13	24.44	24.47	139,752	-0.43(-1.72%)
Jan 18, 2005	25.09	25.09	24.73	24.90	116,743	+0.21(+0.87%)
Jan 14, 2005	24.21	24.70	24.13	24.68	135,046	+0.60(+2.51%)
Jan 13, 2005	24.41	24.42	24.06	24.08	160,016	-0.28(-1.16%)
Jan 12, 2005	24.68	24.68	24.06	24.36	192,176	-0.28(-1.15%)
Jan 11, 2005	24.94	24.94	24.49	24.65	143,805	-0.49(-1.95%)
Jan 10, 2005	24.13	25.23	24.13	25.14	194,006	+0.83(+3.40%)
Jan 07, 2005	24.86	24.86	24.31	24.31	279,113	-0.51(-2.06%)
Jan 06, 2005	24.81	25.41	24.81	24.82	163,415	-0.12(-0.49%)
Jan 05, 2005	26.05	26.08	24.89	24.94	267,609	-1.26(-4.82%)
Jan 04, 2005	26.08	26.96	26.08	26.21	275,060	+0.21(+0.79%)
Jan 03, 2005	26.77	26.80	25.89	26.00	311,273	-0.89(-3.33%)
Dec 31, 2004	26.54	27.12	26.51	26.89	106,808	+0.34(+1.30%)
Dec 30, 2004	26.28	26.55	26.28	26.55	67,719	+0.28(+1.05%)
Dec 29, 2004	26.47	26.52	26.14	26.28	41,965	-0.24(-0.92%)
Dec 28, 2004	26.07	27.06	26.07	26.52	67,327	+0.45(+1.73%)
Dec 27, 2004	26.54	26.54	26.06	26.07	82,753	-0.41(-1.56%)
Dec 23, 2004	26.62	26.73	26.41	26.48	86,152	-0.11(-0.40%)
Dec 22, 2004	26.12	26.68	26.07	26.59	163,415	+0.53(+2.03%)
Dec 21, 2004	26.05	26.21	25.99	26.06	171,259	+0.11(+0.44%)
Dec 20, 2004	25.97	26.42	25.86	25.95	145,505	-0.06(-0.24%)
Dec 17, 2004	26.05	26.46	26.01	26.01	230,219	-0.02(-0.06%)
Dec 16, 2004	26.11	26.24	25.91	26.02	129,163	-0.08(-0.32%)
Dec 15, 2004	26.01	26.11	25.76	26.11	138,576	+0.07(+0.26%)
Dec 14, 2004	25.85	26.07	25.79	26.04	135,700	+0.19(+0.74%)
Dec 13, 2004	25.99	25.99	25.42	25.85	99,356	-0.08(-0.32%)
Dec 10, 2004	25.77	25.93	25.72	25.93	193,745	+0.15(+0.59%)
Dec 09, 2004	25.78	25.98	25.40	25.78	224,467	-0.05(-0.21%)
Dec 08, 2004	25.11	26.10	25.11	25.83	182,763	+0.82(+3.27%)
Dec 07, 2004	25.66	25.72	25.01	25.01	126,679	-0.62(-2.42%)
Dec 06, 2004	25.59	25.83	25.46	25.63	128,509	+0.00(+0.00%)
Dec 03, 2004	26.01	26.01	25.57	25.63	171,259	-0.37(-1.44%)
Dec 02, 2004	25.93	26.05	25.78	26.01	437,038	+0.08(+0.32%)
Dec 01, 2004	25.61	25.96	25.47	25.92	338,727	+0.34(+1.32%)
Nov 30, 2004	25.62	25.82	25.55	25.59	214,923	-0.21(-0.83%)
Nov 29, 2004	26.25	26.37	25.75	25.80	161,846	-0.54(-2.06%)
Nov 26, 2004	25.89	26.40	25.89	26.34	69,288	+0.37(+1.44%)
Nov 24, 2004	25.70	26.36	25.70	25.97	242,639	+0.32(+1.25%)
Nov 23, 2004	25.51	25.65	25.24	25.65	103,801	+0.08(+0.33%)
Nov 22, 2004	24.96	25.65	24.96	25.56	168,121	+0.44(+1.74%)
Nov 19, 2004	25.28	25.35	24.96	25.13	253,228	-0.29(-1.14%)
Nov 18, 2004	25.01	25.55	24.89	25.42	141,060	+0.55(+2.21%)
Nov 17, 2004	25.40	25.42	24.69	24.87	332,975	-0.43(-1.69%)
Nov 16, 2004	25.36	25.45	25.21	25.30	304,606	-0.35(-1.37%)
Nov 15, 2004	25.17	25.65	25.05	25.65	195,444	+0.33(+1.30%)
Nov 12, 2004	25.05	25.38	24.94	25.32	205,772	+0.17(+0.67%)
Nov 11, 2004	24.52	25.15	24.33	25.15	194,137	+0.60(+2.46%)
Nov 10, 2004	23.78	24.97	23.77	24.55	435,600	+0.76(+3.22%)
Nov 09, 2004	23.41	23.82	23.33	23.78	278,590	+0.26(+1.11%)
Nov 08, 2004	23.64	23.67	23.28	23.52	334,805	-0.05(-0.19%)
Nov 05, 2004	23.52	23.67	23.44	23.57	354,284	+0.24(+1.02%)
Nov 04, 2004	23.48	23.56	23.09	23.33	187,731	-0.19(-0.81%)
Nov 03, 2004	23.33	23.62	23.14	23.52	157,793	+0.41(+1.79%)
Nov 02, 2004	23.12	23.41	22.89	23.11	261,595	-0.02(-0.07%)

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.