Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.76	22.85	22.48	22.79	1,965,574	+0.30(+1.32%)
Jan 28, 2005	22.65	22.65	22.35	22.50	1,633,199	-0.16(-0.69%)
Jan 27, 2005	22.70	22.70	22.44	22.65	3,692,886	-0.08(-0.34%)
Jan 26, 2005	22.52	22.77	22.49	22.73	1,474,421	+0.25(+1.11%)
Jan 25, 2005	22.71	22.82	22.48	22.48	2,819,319	-0.16(-0.71%)
Jan 24, 2005	22.58	22.85	22.58	22.64	1,328,923	+0.09(+0.41%)
Jan 21, 2005	22.68	22.76	22.53	22.55	1,423,805	-0.13(-0.57%)
Jan 20, 2005	22.65	22.82	22.61	22.68	1,111,830	-0.04(-0.16%)
Jan 19, 2005	22.85	22.93	22.71	22.72	978,842	-0.14(-0.59%)
Jan 18, 2005	22.52	22.85	22.46	22.85	1,579,503	+0.29(+1.27%)
Jan 14, 2005	22.65	22.79	22.51	22.57	1,447,670	-0.03(-0.14%)
Jan 13, 2005	22.62	22.73	22.55	22.60	1,151,861	+0.01(+0.02%)
Jan 12, 2005	22.61	22.68	22.45	22.59	1,306,598	+0.07(+0.32%)
Jan 11, 2005	22.65	22.66	22.39	22.52	1,957,876	-0.04(-0.18%)
Jan 10, 2005	22.33	22.60	22.30	22.56	2,347,411	+0.29(+1.28%)
Jan 07, 2005	22.33	22.43	22.13	22.27	1,681,314	+0.06(+0.28%)
Jan 06, 2005	22.16	22.26	22.15	22.21	1,711,337	+0.03(+0.12%)
Jan 05, 2005	22.32	22.33	22.10	22.19	4,072,799	-0.24(-1.09%)
Jan 04, 2005	22.56	22.65	22.43	22.43	2,231,937	-0.07(-0.30%)
Jan 03, 2005	22.74	22.82	22.38	22.50	2,561,425	-0.23(-1.03%)
Dec 31, 2004	22.95	22.95	22.73	22.73	803,705	-0.23(-1.00%)
Dec 30, 2004	22.89	23.06	22.87	22.96	1,143,008	+0.07(+0.32%)
Dec 29, 2004	22.90	22.93	22.77	22.89	1,042,738	+0.05(+0.23%)
Dec 28, 2004	22.91	22.98	22.75	22.84	1,786,396	+0.04(+0.16%)
Dec 27, 2004	23.17	23.23	22.80	22.80	1,652,060	-0.37(-1.61%)
Dec 23, 2004	23.16	23.18	22.99	23.17	2,291,983	+0.09(+0.41%)
Dec 22, 2004	23.23	23.23	23.03	23.08	1,863,572	-0.09(-0.40%)
Dec 21, 2004	22.94	23.19	22.88	23.17	1,578,541	+0.21(+0.93%)
Dec 20, 2004	23.03	23.10	22.90	22.96	2,045,252	+0.06(+0.25%)
Dec 17, 2004	22.95	22.99	22.80	22.90	2,679,979	-0.06(-0.27%)
Dec 16, 2004	23.25	23.25	22.88	22.97	1,929,200	-0.16(-0.67%)
Dec 15, 2004	23.19	23.20	22.98	23.12	1,740,783	-0.04(-0.16%)
Dec 14, 2004	23.02	23.17	22.88	23.16	1,196,127	+0.16(+0.70%)
Dec 13, 2004	22.73	23.01	22.64	23.00	1,057,172	+0.42(+1.86%)
Dec 10, 2004	22.93	22.93	22.43	22.58	1,574,307	+0.05(+0.21%)
Dec 09, 2004	22.53	22.71	22.53	22.53	1,542,551	-0.07(-0.30%)
Dec 08, 2004	22.74	22.82	22.58	22.60	1,497,516	-0.12(-0.55%)
Dec 07, 2004	22.86	22.93	22.72	22.72	1,567,763	-0.19(-0.82%)
Dec 06, 2004	22.68	22.91	22.54	22.91	1,779,275	+0.26(+1.15%)
Dec 03, 2004	22.81	22.85	22.60	22.65	2,652,650	+0.05(+0.23%)
Dec 02, 2004	22.63	22.74	22.47	22.60	1,799,868	-0.18(-0.80%)
Dec 01, 2004	22.90	22.91	22.41	22.78	3,461,167	-0.01(-0.02%)
Nov 30, 2004	23.17	23.23	22.78	22.78	2,115,499	-0.47(-2.03%)
Nov 29, 2004	23.59	23.59	23.16	23.26	1,339,123	-0.33(-1.41%)
Nov 26, 2004	23.54	23.64	23.51	23.59	403,007	+0.18(+0.78%)
Nov 24, 2004	23.56	23.62	23.37	23.41	1,219,607	-0.05(-0.22%)
Nov 23, 2004	23.23	23.57	23.23	23.46	1,432,465	+0.08(+0.33%)
Nov 22, 2004	23.23	23.38	23.16	23.38	1,249,823	+0.23(+1.01%)
Nov 19, 2004	23.27	23.38	23.00	23.15	1,345,474	-0.12(-0.51%)
Nov 18, 2004	23.22	23.35	23.22	23.27	866,254	+0.05(+0.20%)
Nov 17, 2004	23.38	23.46	23.16	23.22	1,518,302	-0.16(-0.67%)
Nov 16, 2004	23.44	23.60	23.36	23.38	819,101	-0.06(-0.27%)
Nov 15, 2004	23.62	23.68	23.40	23.44	909,557	-0.25(-1.05%)
Nov 12, 2004	23.46	23.69	23.33	23.69	1,073,916	+0.25(+1.09%)
Nov 11, 2004	23.24	23.50	23.10	23.43	1,186,119	+0.33(+1.42%)
Nov 10, 2004	23.10	23.24	22.91	23.11	1,549,865	+0.11(+0.47%)
Nov 09, 2004	23.18	23.21	22.96	23.00	1,470,957	-0.18(-0.78%)
Nov 08, 2004	23.11	23.27	23.10	23.18	3,492,730	-0.22(-0.95%)
Nov 05, 2004	23.48	23.48	23.07	23.40	3,348,001	-0.07(-0.31%)
Nov 04, 2004	22.79	23.48	22.78	23.48	2,519,277	+0.68(+2.99%)
Nov 03, 2004	22.52	22.82	22.52	22.79	1,899,369	+0.49(+2.21%)
Nov 02, 2004	22.58	22.59	22.30	22.30	2,571,240	-0.31(-1.36%)

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.