Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.14	24.22	23.96	23.96	20,779	+0.05(+0.19%)
Jan 28, 2005	24.05	24.63	23.77	23.91	17,498	+0.04(+0.15%)
Jan 27, 2005	23.27	24.51	23.23	23.87	37,839	+0.38(+1.63%)
Jan 26, 2005	24.72	24.72	23.36	23.49	44,948	-1.69(-6.72%)
Jan 25, 2005	26.73	26.73	24.89	25.18	37,511	-0.74(-2.86%)
Jan 24, 2005	25.88	26.06	25.83	25.92	27,778	+0.18(+0.71%)
Jan 21, 2005	25.71	25.83	25.67	25.74	10,608	+0.28(+1.11%)
Jan 20, 2005	25.68	25.68	25.39	25.46	15,420	-0.05(-0.18%)
Jan 19, 2005	25.69	25.83	25.42	25.50	28,543	+0.14(+0.54%)
Jan 18, 2005	24.90	25.37	24.83	25.36	26,903	+0.51(+2.06%)
Jan 14, 2005	24.58	24.90	24.47	24.85	13,233	+0.37(+1.49%)
Jan 13, 2005	24.75	24.83	24.48	24.49	26,684	-0.11(-0.45%)
Jan 12, 2005	24.83	24.95	24.41	24.60	22,528	+0.05(+0.19%)
Jan 11, 2005	24.24	24.71	24.24	24.55	16,185	+0.40(+1.67%)
Jan 10, 2005	23.04	24.30	23.04	24.15	32,809	+0.83(+3.57%)
Jan 07, 2005	24.19	24.32	23.32	23.32	20,341	-0.84(-3.48%)
Jan 06, 2005	24.92	25.04	24.15	24.16	18,154	-0.70(-2.83%)
Jan 05, 2005	24.21	25.05	24.21	24.86	24,606	+0.65(+2.68%)
Jan 04, 2005	26.01	26.15	24.19	24.21	36,636	-1.57(-6.10%)
Jan 03, 2005	24.83	26.06	24.83	25.79	76,226	+0.95(+3.83%)
Dec 31, 2004	24.83	24.83	24.53	24.83	19,029	+0.02(+0.07%)
Dec 30, 2004	24.16	24.93	24.10	24.82	26,247	+1.00(+4.18%)
Dec 29, 2004	24.41	24.41	23.52	23.82	17,826	-0.82(-3.34%)
Dec 28, 2004	23.87	24.89	23.87	24.64	17,935	+0.78(+3.26%)
Dec 27, 2004	22.63	23.87	22.40	23.87	41,558	+0.70(+3.00%)
Dec 23, 2004	23.77	24.18	22.40	23.17	72,617	-1.52(-6.15%)
Dec 22, 2004	24.83	25.14	24.69	24.69	25,919	+0.09(+0.37%)
Dec 21, 2004	23.77	24.77	23.68	24.60	20,341	+0.81(+3.42%)
Dec 20, 2004	23.22	24.32	23.22	23.78	29,309	+0.61(+2.64%)
Dec 17, 2004	22.69	23.17	22.69	23.17	49,651	+0.48(+2.14%)
Dec 16, 2004	21.80	22.80	21.67	22.69	24,278	+0.89(+4.07%)
Dec 15, 2004	21.49	21.90	21.40	21.80	41,230	+0.33(+1.53%)
Dec 14, 2004	20.59	21.53	20.59	21.47	36,199	+0.97(+4.73%)
Dec 13, 2004	20.53	20.71	20.34	20.50	41,011	+0.06(+0.31%)
Dec 10, 2004	20.14	20.63	20.08	20.44	36,090	+0.38(+1.91%)
Dec 09, 2004	20.84	20.87	19.85	20.05	28,872	-0.70(-3.39%)
Dec 08, 2004	20.80	20.85	20.53	20.76	33,684	+0.09(+0.44%)
Dec 07, 2004	20.38	20.85	20.38	20.66	51,838	+0.39(+1.94%)
Dec 06, 2004	19.84	20.69	19.84	20.27	39,589	+0.93(+4.82%)
Dec 03, 2004	18.71	19.49	18.71	19.34	54,025	+0.66(+3.52%)
Dec 02, 2004	18.85	19.06	18.52	18.68	30,512	-0.07(-0.39%)
Dec 01, 2004	19.23	19.23	18.75	18.75	47,245	-0.36(-1.87%)
Nov 30, 2004	19.15	19.15	18.92	19.11	18,045	+0.00(+0.00%)
Nov 29, 2004	19.16	19.20	19.06	19.11	16,513	+0.05(+0.24%)
Nov 26, 2004	19.11	19.13	19.06	19.06	2,187	-0.04(-0.19%)
Nov 24, 2004	19.06	19.15	18.99	19.10	17,826	+0.04(+0.19%)
Nov 23, 2004	18.83	19.11	18.74	19.06	20,779	+0.28(+1.51%)
Nov 22, 2004	19.19	19.20	18.74	18.78	14,436	-0.36(-1.86%)
Nov 19, 2004	18.79	19.14	18.76	19.14	20,122	+0.35(+1.85%)
Nov 18, 2004	18.85	18.97	18.49	18.79	5,030	-0.06(-0.34%)
Nov 17, 2004	18.74	19.11	18.74	18.85	7,764	+0.09(+0.49%)
Nov 16, 2004	19.06	19.06	18.74	18.76	2,077	-0.30(-1.58%)
Nov 15, 2004	18.84	19.20	18.66	19.06	19,794	+0.37(+1.96%)
Nov 12, 2004	19.22	19.24	18.70	18.70	6,233	-0.52(-2.71%)
Nov 11, 2004	19.24	19.38	19.11	19.22	25,263	+0.02(+0.10%)
Nov 10, 2004	19.42	19.43	19.18	19.20	12,795	-0.18(-0.94%)
Nov 09, 2004	19.29	19.43	19.20	19.38	11,264	+0.18(+0.95%)
Nov 08, 2004	19.05	19.54	18.99	19.20	23,622	+0.16(+0.86%)
Nov 05, 2004	17.24	19.38	17.24	19.04	47,573	+1.93(+11.28%)
Nov 04, 2004	17.24	17.64	16.87	17.11	69,992	-0.03(-0.16%)
Nov 03, 2004	16.96	17.19	16.91	17.14	45,932	+0.18(+1.08%)
Nov 02, 2004	16.92	17.04	16.87	16.95	63,759	+0.04(+0.22%)

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.