Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.74	28.98	27.56	28.32	329,308	+0.56(+2.00%)
Jan 28, 2005	27.75	27.81	27.46	27.77	151,168	-0.02(-0.06%)
Jan 27, 2005	26.79	27.82	26.26	27.78	268,895	+0.32(+1.16%)
Jan 26, 2005	24.61	27.61	24.55	27.47	394,274	+3.66(+15.36%)
Jan 25, 2005	23.67	24.09	23.53	23.81	127,101	+0.07(+0.30%)
Jan 24, 2005	23.73	24.14	23.67	23.74	112,312	+0.06(+0.27%)
Jan 21, 2005	23.67	24.11	23.55	23.67	96,280	-0.12(-0.50%)
Jan 20, 2005	23.86	24.21	23.39	23.79	121,768	-0.32(-1.32%)
Jan 19, 2005	24.68	25.09	23.97	24.11	158,076	-0.61(-2.48%)
Jan 18, 2005	24.17	24.96	24.12	24.72	125,047	+0.45(+1.87%)
Jan 14, 2005	24.29	24.59	24.09	24.27	59,130	+0.09(+0.36%)
Jan 13, 2005	23.81	24.45	23.79	24.18	93,617	+0.32(+1.33%)
Jan 12, 2005	23.85	24.07	23.61	23.86	100,835	-0.06(-0.27%)
Jan 11, 2005	24.80	24.90	23.93	23.93	88,869	-0.76(-3.09%)
Jan 10, 2005	24.32	24.83	24.28	24.69	189,449	+0.10(+0.42%)
Jan 07, 2005	24.38	24.99	24.25	24.59	176,691	+0.11(+0.45%)
Jan 06, 2005	24.58	25.30	24.47	24.48	145,406	-0.51(-2.04%)
Jan 05, 2005	25.64	26.03	24.90	24.99	232,548	-0.72(-2.78%)
Jan 04, 2005	26.52	27.03	25.70	25.70	232,875	-0.92(-3.46%)
Jan 03, 2005	26.24	27.39	25.76	26.62	376,145	-0.25(-0.95%)
Dec 31, 2004	26.73	27.13	26.55	26.88	189,068	+0.14(+0.54%)
Dec 30, 2004	27.03	27.35	26.67	26.73	161,771	-0.36(-1.32%)
Dec 29, 2004	26.96	27.48	26.96	27.09	143,028	-0.06(-0.23%)
Dec 28, 2004	26.91	27.34	26.91	27.16	87,175	+0.33(+1.24%)
Dec 27, 2004	27.66	27.66	26.69	26.82	149,317	-0.46(-1.69%)
Dec 23, 2004	27.51	27.63	27.26	27.28	85,414	-0.08(-0.29%)
Dec 22, 2004	27.24	27.62	27.04	27.36	125,794	+0.12(+0.44%)
Dec 21, 2004	27.27	27.54	26.88	27.24	119,756	-0.12(-0.44%)
Dec 20, 2004	27.30	27.82	27.30	27.36	146,047	+0.06(+0.23%)
Dec 17, 2004	26.91	27.34	26.91	27.30	238,128	-0.01(-0.03%)
Dec 16, 2004	27.23	27.46	27.14	27.31	142,147	+0.08(+0.29%)
Dec 15, 2004	27.17	27.62	27.17	27.23	259,136	-0.28(-1.01%)
Dec 14, 2004	26.95	27.54	26.67	27.51	141,266	+0.37(+1.35%)
Dec 13, 2004	26.38	27.20	26.15	27.14	260,897	+0.62(+2.34%)
Dec 10, 2004	27.38	27.38	26.46	26.52	226,429	-0.78(-2.85%)
Dec 09, 2004	27.17	27.94	26.91	27.30	645,702	-0.18(-0.67%)
Dec 08, 2004	26.46	27.48	26.33	27.48	2,858,801	+1.17(+4.44%)
Dec 07, 2004	26.73	26.73	26.27	26.31	204,541	-0.19(-0.72%)
Dec 06, 2004	26.92	26.92	26.32	26.50	219,385	-0.21(-0.80%)
Dec 03, 2004	26.32	26.83	26.21	26.72	387,698	+1.60(+6.36%)
Dec 02, 2004	25.37	25.37	24.97	25.12	79,376	-0.02(-0.06%)
Dec 01, 2004	24.06	25.62	24.05	25.14	150,701	+1.01(+4.18%)
Nov 30, 2004	24.47	24.58	24.07	24.13	134,474	-0.14(-0.56%)
Nov 29, 2004	23.75	24.47	23.68	24.26	133,845	+0.33(+1.40%)
Nov 26, 2004	23.51	24.01	23.51	23.93	28,052	+0.18(+0.77%)
Nov 24, 2004	23.88	24.05	23.64	23.75	70,570	-0.18(-0.76%)
Nov 23, 2004	23.64	24.40	23.59	23.93	124,662	-0.25(-1.02%)
Nov 22, 2004	23.75	24.20	23.21	24.17	185,294	+0.52(+2.22%)
Nov 19, 2004	22.73	23.77	22.70	23.65	187,810	+0.48(+2.09%)
Nov 18, 2004	21.82	23.91	21.63	23.16	151,204	-0.46(-1.95%)
Nov 17, 2004	23.46	23.76	23.32	23.63	143,405	-0.01(-0.03%)
Nov 16, 2004	23.30	23.68	23.29	23.63	86,546	+0.10(+0.44%)
Nov 15, 2004	23.05	23.54	22.82	23.53	88,181	+0.33(+1.40%)
Nov 12, 2004	23.03	23.35	22.68	23.20	64,029	+0.17(+0.72%)
Nov 11, 2004	22.70	23.05	22.26	23.04	81,263	+0.45(+2.01%)
Nov 10, 2004	22.37	22.66	22.16	22.58	93,339	+0.33(+1.50%)
Nov 09, 2004	21.69	22.53	21.67	22.25	110,573	+0.48(+2.23%)
Nov 08, 2004	21.64	21.97	21.02	21.77	147,053	-0.08(-0.36%)
Nov 05, 2004	22.45	22.45	21.50	21.85	297,251	-0.60(-2.66%)
Nov 04, 2004	21.42	22.66	21.24	22.44	193,345	+0.83(+3.82%)
Nov 03, 2004	21.31	21.70	21.17	21.61	182,024	+0.44(+2.06%)
Nov 02, 2004	20.91	21.36	20.69	21.18	114,221	+0.29(+1.41%)

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.