Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.58	27.43	26.58	27.43	23,549	+0.92(+3.48%)
Jan 28, 2005	26.77	26.77	26.43	26.51	27,130	-0.28(-1.06%)
Jan 27, 2005	26.88	26.88	26.69	26.79	5,921	-0.07(-0.24%)
Jan 26, 2005	26.69	26.86	26.69	26.86	28,369	+0.24(+0.90%)
Jan 25, 2005	26.79	27.16	26.61	26.62	40,626	-0.07(-0.27%)
Jan 24, 2005	26.65	26.92	26.65	26.69	18,178	-0.07(-0.24%)
Jan 21, 2005	26.83	26.87	26.69	26.76	9,915	+0.03(+0.11%)
Jan 20, 2005	26.14	26.90	26.14	26.73	33,878	+0.52(+1.97%)
Jan 19, 2005	26.07	26.32	25.52	26.21	201,204	+0.18(+0.70%)
Jan 18, 2005	25.23	26.04	25.23	26.03	48,338	+0.73(+2.87%)
Jan 14, 2005	25.41	25.41	25.27	25.31	10,191	-0.06(-0.23%)
Jan 13, 2005	25.45	25.50	25.34	25.36	14,597	-0.17(-0.68%)
Jan 12, 2005	26.14	26.14	25.45	25.54	23,824	-0.54(-2.06%)
Jan 11, 2005	26.29	26.29	26.03	26.08	23,687	-0.17(-0.64%)
Jan 10, 2005	26.29	26.46	26.18	26.24	29,884	-0.01(-0.03%)
Jan 07, 2005	26.42	26.43	26.21	26.25	440,555	-0.25(-0.93%)
Jan 06, 2005	26.28	26.68	26.18	26.50	53,709	+0.29(+1.11%)
Jan 05, 2005	26.71	26.71	26.15	26.21	11,705	-0.58(-2.17%)
Jan 04, 2005	27.30	27.41	26.76	26.79	64,175	-0.44(-1.63%)
Jan 03, 2005	27.45	27.45	27.01	27.23	15,424	-0.29(-1.06%)
Dec 31, 2004	27.52	27.52	27.39	27.52	17,076	-0.07(-0.26%)
Dec 30, 2004	26.83	27.78	26.83	27.59	21,621	+0.84(+3.12%)
Dec 29, 2004	26.39	26.98	26.39	26.76	18,040	+0.37(+1.40%)
Dec 28, 2004	26.20	26.39	26.14	26.39	13,358	+0.25(+0.94%)
Dec 27, 2004	25.98	26.35	25.98	26.14	29,884	+0.30(+1.18%)
Dec 23, 2004	26.21	26.21	25.78	25.84	5,508	-0.47(-1.79%)
Dec 22, 2004	26.32	26.32	26.14	26.31	4,820	+0.06(+0.22%)
Dec 21, 2004	26.69	26.76	26.14	26.25	11,981	-0.33(-1.23%)
Dec 20, 2004	25.74	27.15	25.74	26.58	60,870	+0.84(+3.24%)
Dec 17, 2004	24.82	26.03	24.76	25.74	67,068	+1.03(+4.17%)
Dec 16, 2004	24.85	25.05	24.59	24.71	11,430	-0.04(-0.18%)
Dec 15, 2004	23.54	24.75	23.54	24.75	66,379	+1.13(+4.76%)
Dec 14, 2004	23.56	23.63	23.48	23.63	5,370	-0.01(-0.03%)
Dec 13, 2004	23.66	23.66	23.31	23.64	17,627	+0.04(+0.18%)
Dec 10, 2004	23.71	23.71	23.49	23.59	11,843	-0.04(-0.15%)
Dec 09, 2004	23.71	23.71	23.49	23.63	4,406	-0.19(-0.79%)
Dec 08, 2004	23.69	23.90	23.69	23.82	16,526	+0.20(+0.83%)
Dec 07, 2004	24.22	24.22	23.60	23.62	15,975	-0.59(-2.43%)
Dec 06, 2004	24.40	24.40	24.17	24.21	16,801	-0.14(-0.57%)
Dec 03, 2004	23.78	24.46	23.78	24.35	25,064	+0.57(+2.38%)
Dec 02, 2004	23.49	23.78	23.08	23.78	24,375	+0.36(+1.55%)
Dec 01, 2004	23.24	23.53	23.08	23.42	119,262	+0.04(+0.16%)
Nov 30, 2004	23.45	23.45	23.24	23.38	47,374	-0.15(-0.62%)
Nov 29, 2004	23.93	24.00	23.34	23.53	121,190	-0.33(-1.37%)
Nov 26, 2004	23.61	23.89	23.61	23.85	6,334	+0.22(+0.92%)
Nov 24, 2004	23.74	23.78	23.42	23.64	16,112	-0.04(-0.15%)
Nov 23, 2004	23.67	23.74	23.53	23.67	9,640	-0.07(-0.31%)
Nov 22, 2004	23.82	23.89	23.73	23.74	34,429	-0.08(-0.34%)
Nov 19, 2004	23.82	24.03	23.74	23.82	13,220	-0.09(-0.36%)
Nov 18, 2004	24.42	24.42	23.82	23.91	23,824	-0.62(-2.52%)
Nov 17, 2004	24.69	24.91	24.41	24.53	18,729	-0.11(-0.44%)
Nov 16, 2004	24.65	25.41	24.62	24.64	349,525	-0.03(-0.12%)
Nov 15, 2004	24.36	24.67	24.29	24.67	13,771	+0.20(+0.80%)
Nov 12, 2004	24.51	24.70	24.39	24.47	22,447	-0.15(-0.59%)
Nov 11, 2004	24.33	24.69	24.33	24.62	27,130	+0.20(+0.80%)
Nov 10, 2004	23.79	24.54	23.68	24.42	24,100	+0.56(+2.34%)
Nov 09, 2004	23.89	23.93	23.78	23.86	7,849	+0.04(+0.18%)
Nov 08, 2004	23.24	23.96	23.24	23.82	19,831	+0.55(+2.37%)
Nov 05, 2004	23.24	23.28	23.16	23.27	6,334	+0.09(+0.38%)
Nov 04, 2004	23.05	23.24	23.05	23.18	5,646	+0.12(+0.54%)
Nov 03, 2004	23.08	23.19	22.91	23.05	10,191	+0.05(+0.22%)
Nov 02, 2004	23.09	23.38	22.99	23.00	15,148	-0.16(-0.69%)

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.