Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.62	19.98	19.60	19.86	269,634	+0.28(+1.43%)
Jan 28, 2005	19.54	19.74	19.46	19.58	138,389	+0.05(+0.25%)
Jan 27, 2005	19.67	19.70	19.46	19.54	155,061	-0.24(-1.21%)
Jan 26, 2005	19.48	19.82	19.38	19.78	223,755	+0.38(+1.97%)
Jan 25, 2005	19.39	19.51	19.15	19.39	346,225	+0.07(+0.37%)
Jan 24, 2005	19.74	19.84	19.27	19.32	98,402	-0.46(-2.34%)
Jan 21, 2005	20.06	20.23	19.71	19.78	87,621	-0.34(-1.67%)
Jan 20, 2005	20.46	20.46	20.04	20.12	179,505	-0.49(-2.40%)
Jan 19, 2005	20.34	20.66	20.26	20.61	193,545	+0.21(+1.02%)
Jan 18, 2005	20.38	20.61	20.20	20.41	126,356	-0.11(-0.54%)
Jan 14, 2005	19.80	20.54	19.62	20.52	242,307	+0.79(+4.00%)
Jan 13, 2005	20.07	20.12	19.55	19.73	265,372	-0.40(-1.98%)
Jan 12, 2005	19.80	20.14	19.55	20.13	162,081	+0.36(+1.82%)
Jan 11, 2005	19.77	19.94	19.31	19.77	279,412	+0.00(+0.00%)
Jan 10, 2005	19.50	20.02	19.48	19.77	206,080	+0.13(+0.65%)
Jan 07, 2005	20.13	20.21	19.54	19.64	130,492	-0.49(-2.42%)
Jan 06, 2005	19.79	20.22	19.62	20.13	284,426	+0.30(+1.49%)
Jan 05, 2005	20.13	20.27	19.74	19.83	296,209	-0.41(-2.05%)
Jan 04, 2005	21.05	21.13	20.17	20.25	242,558	-0.59(-2.83%)
Jan 03, 2005	21.38	21.54	20.64	20.84	217,738	-0.38(-1.80%)
Dec 31, 2004	21.45	21.45	21.16	21.22	126,481	-0.30(-1.41%)
Dec 30, 2004	21.52	21.57	21.32	21.52	99,029	+0.06(+0.30%)
Dec 29, 2004	21.41	21.71	21.28	21.46	160,702	-0.06(-0.26%)
Dec 28, 2004	21.10	21.85	21.08	21.52	110,436	+0.44(+2.08%)
Dec 27, 2004	21.40	21.48	20.78	21.08	169,352	-0.36(-1.67%)
Dec 23, 2004	21.62	21.70	21.20	21.44	184,770	-0.30(-1.36%)
Dec 22, 2004	21.44	21.84	21.33	21.73	148,919	+0.30(+1.38%)
Dec 21, 2004	21.20	21.48	21.11	21.44	108,305	+0.42(+2.01%)
Dec 20, 2004	21.24	21.42	20.90	21.01	208,587	-0.26(-1.20%)
Dec 17, 2004	21.41	21.50	21.06	21.27	341,712	-0.22(-1.04%)
Dec 16, 2004	22.14	22.14	21.36	21.49	241,931	-0.74(-3.34%)
Dec 15, 2004	21.82	22.26	21.70	22.23	169,101	+0.32(+1.46%)
Dec 14, 2004	21.54	21.92	21.46	21.91	206,707	+0.31(+1.44%)
Dec 13, 2004	21.99	22.04	21.48	21.60	128,110	-0.45(-2.06%)
Dec 10, 2004	21.17	22.10	21.08	22.06	307,992	+0.85(+3.99%)
Dec 09, 2004	21.02	21.33	21.02	21.21	189,283	+0.07(+0.34%)
Dec 08, 2004	21.10	21.32	20.92	21.14	343,091	+0.14(+0.68%)
Dec 07, 2004	21.18	21.25	20.98	21.00	222,376	-0.07(-0.34%)
Dec 06, 2004	21.12	21.31	20.93	21.07	413,790	-0.04(-0.19%)
Dec 03, 2004	21.19	21.33	21.05	21.11	253,338	+0.00(+0.00%)
Dec 02, 2004	20.98	21.26	20.95	21.11	205,955	+0.12(+0.57%)
Dec 01, 2004	21.25	21.52	20.56	20.99	388,845	-0.18(-0.87%)
Nov 30, 2004	20.90	21.26	20.85	21.17	206,456	+0.23(+1.11%)
Nov 29, 2004	21.51	21.51	20.85	20.94	323,160	-0.51(-2.38%)
Nov 26, 2004	21.46	21.52	21.36	21.45	32,591	-0.01(-0.04%)
Nov 24, 2004	21.37	21.46	21.12	21.46	95,268	-0.02(-0.07%)
Nov 23, 2004	21.30	21.50	21.20	21.48	303,605	+0.17(+0.79%)
Nov 22, 2004	20.58	21.31	20.50	21.31	215,482	+0.80(+3.89%)
Nov 19, 2004	20.73	20.82	20.29	20.51	89,502	-0.34(-1.65%)
Nov 18, 2004	20.92	20.92	20.69	20.85	171,984	-0.04(-0.19%)
Nov 17, 2004	20.90	21.13	20.70	20.89	136,634	+0.07(+0.34%)
Nov 16, 2004	21.02	21.02	20.69	20.82	151,928	-0.37(-1.73%)
Nov 15, 2004	21.20	21.24	20.92	21.19	194,172	-0.01(-0.04%)
Nov 12, 2004	20.90	21.26	20.66	21.20	129,740	+0.38(+1.84%)
Nov 11, 2004	21.14	21.14	20.61	20.81	185,272	-0.34(-1.62%)
Nov 10, 2004	20.62	21.29	20.58	21.16	196,052	+0.61(+2.95%)
Nov 09, 2004	20.78	21.07	20.46	20.55	179,129	-0.19(-0.92%)
Nov 08, 2004	20.70	20.85	20.61	20.74	172,862	-0.05(-0.23%)
Nov 05, 2004	21.14	21.40	20.61	20.79	318,397	-0.27(-1.29%)
Nov 04, 2004	19.93	21.48	19.87	21.06	540,146	+1.36(+6.93%)
Nov 03, 2004	19.58	19.74	19.38	19.70	164,714	+0.32(+1.65%)
Nov 02, 2004	19.50	19.58	19.23	19.38	228,644	+0.00(+0.00%)

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.