Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.98	21.38	20.90	21.32	587,967	+0.47(+2.26%)
Jan 28, 2005	20.70	20.85	20.59	20.85	788,903	+0.25(+1.24%)
Jan 27, 2005	20.26	20.63	19.77	20.59	870,187	+0.33(+1.62%)
Jan 26, 2005	19.86	20.32	19.82	20.26	867,246	+0.47(+2.38%)
Jan 25, 2005	20.08	20.57	19.52	19.79	1,203,342	+0.09(+0.46%)
Jan 24, 2005	19.85	19.99	19.45	19.70	450,267	-0.10(-0.49%)
Jan 21, 2005	20.11	20.18	19.67	19.80	561,631	-0.21(-1.05%)
Jan 20, 2005	20.46	20.64	19.87	20.01	647,459	-0.61(-2.94%)
Jan 19, 2005	20.48	20.63	20.38	20.61	580,213	+0.21(+1.03%)
Jan 18, 2005	20.33	20.47	20.11	20.41	421,256	+0.07(+0.37%)
Jan 14, 2005	20.16	20.34	20.05	20.33	380,748	+0.33(+1.65%)
Jan 13, 2005	20.05	20.20	19.96	20.00	295,053	-0.04(-0.22%)
Jan 12, 2005	19.81	20.05	19.53	20.05	525,401	+0.23(+1.17%)
Jan 11, 2005	20.09	20.16	19.75	19.81	418,181	-0.30(-1.49%)
Jan 10, 2005	20.36	20.36	20.04	20.11	303,475	-0.16(-0.81%)
Jan 07, 2005	20.57	20.67	20.14	20.28	333,422	-0.18(-0.88%)
Jan 06, 2005	20.70	20.70	20.27	20.46	534,492	-0.07(-0.33%)
Jan 05, 2005	20.88	21.00	20.39	20.53	597,994	-0.36(-1.72%)
Jan 04, 2005	21.27	21.35	20.81	20.88	482,219	-0.28(-1.31%)
Jan 03, 2005	21.53	21.69	21.08	21.16	653,475	-0.41(-1.91%)
Dec 31, 2004	21.63	21.83	21.36	21.57	303,609	-0.06(-0.28%)
Dec 30, 2004	21.56	21.68	21.48	21.63	353,475	+0.06(+0.28%)
Dec 29, 2004	21.42	21.58	21.21	21.57	445,187	+0.20(+0.94%)
Dec 28, 2004	21.24	21.37	21.10	21.37	318,582	+0.11(+0.53%)
Dec 27, 2004	21.44	21.59	21.14	21.26	289,171	-0.16(-0.77%)
Dec 23, 2004	21.11	21.46	20.96	21.42	607,219	+0.27(+1.27%)
Dec 22, 2004	21.16	21.30	21.06	21.15	624,732	+0.02(+0.11%)
Dec 21, 2004	21.06	21.24	20.91	21.13	729,812	+0.00(+0.00%)
Dec 20, 2004	20.79	21.46	20.79	21.13	1,984,625	+0.41(+1.99%)
Dec 17, 2004	21.02	21.24	20.46	20.72	10,248,262	-0.49(-2.33%)
Dec 16, 2004	21.60	21.60	21.03	21.21	1,075,935	-0.25(-1.15%)
Dec 15, 2004	21.65	21.82	21.26	21.46	1,104,545	-0.58(-2.61%)
Dec 14, 2004	21.50	22.04	21.42	22.04	1,133,556	-0.14(-0.64%)
Dec 13, 2004	22.14	22.37	22.05	22.18	310,561	+0.04(+0.17%)
Dec 10, 2004	22.16	22.51	22.10	22.14	301,604	-0.17(-0.77%)
Dec 09, 2004	22.44	22.44	21.69	22.31	883,823	-0.36(-1.58%)
Dec 08, 2004	22.67	22.88	22.55	22.67	200,534	+0.01(+0.03%)
Dec 07, 2004	22.96	23.11	22.66	22.66	301,203	-0.22(-0.98%)
Dec 06, 2004	22.96	23.14	22.72	22.89	457,219	-0.07(-0.33%)
Dec 03, 2004	22.81	23.19	22.81	22.96	406,951	+0.15(+0.66%)
Dec 02, 2004	22.50	22.85	22.42	22.81	338,770	+0.20(+0.89%)
Dec 01, 2004	22.60	22.63	22.29	22.61	438,636	-0.02(-0.10%)
Nov 30, 2004	22.31	22.64	22.03	22.63	516,176	+0.28(+1.27%)
Nov 29, 2004	22.37	22.48	22.07	22.35	471,256	-0.02(-0.07%)
Nov 26, 2004	22.44	22.48	22.37	22.37	61,229	+0.04(+0.17%)
Nov 24, 2004	22.33	22.42	22.26	22.33	177,673	+0.04(+0.20%)
Nov 23, 2004	22.54	22.57	22.14	22.28	283,957	-0.34(-1.52%)
Nov 22, 2004	22.26	22.74	22.00	22.63	399,732	+0.43(+1.92%)
Nov 19, 2004	22.44	22.53	22.10	22.20	474,064	-0.24(-1.07%)
Nov 18, 2004	22.34	22.51	22.24	22.44	206,684	+0.17(+0.77%)
Nov 17, 2004	22.07	22.43	22.07	22.27	196,791	+0.29(+1.33%)
Nov 16, 2004	22.24	22.43	21.95	21.98	163,368	-0.27(-1.21%)
Nov 15, 2004	22.13	22.29	22.05	22.25	269,919	+0.12(+0.54%)
Nov 12, 2004	22.23	22.25	21.98	22.13	107,620	-0.04(-0.20%)
Nov 11, 2004	21.90	22.25	21.84	22.17	256,951	+0.28(+1.26%)
Nov 10, 2004	21.81	22.09	21.75	21.89	317,914	+0.01(+0.07%)
Nov 09, 2004	22.03	22.13	21.84	21.88	552,406	-0.01(-0.03%)
Nov 08, 2004	22.03	22.09	21.57	21.89	363,636	-0.07(-0.31%)
Nov 05, 2004	21.62	21.99	21.62	21.95	563,903	+0.36(+1.66%)
Nov 04, 2004	21.36	21.64	21.16	21.59	361,096	+0.31(+1.44%)
Nov 03, 2004	20.94	21.35	20.91	21.29	521,524	+0.56(+2.71%)
Nov 02, 2004	20.90	21.05	20.65	20.73	373,128	-0.04(-0.18%)

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.