Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.69	30.15	28.39	29.83	197,795	+1.09(+3.79%)
Jan 28, 2005	28.89	28.92	28.43	28.74	115,251	-0.10(-0.35%)
Jan 27, 2005	28.72	28.90	28.53	28.84	179,124	+0.19(+0.66%)
Jan 26, 2005	27.38	28.68	27.35	28.65	271,628	+1.47(+5.41%)
Jan 25, 2005	25.73	27.29	25.50	27.18	224,597	+1.98(+7.86%)
Jan 24, 2005	25.36	26.00	25.14	25.20	115,524	-0.63(-2.44%)
Jan 21, 2005	25.32	26.18	25.03	25.83	106,954	+0.72(+2.87%)
Jan 20, 2005	25.84	26.25	25.06	25.11	53,060	-1.12(-4.27%)
Jan 19, 2005	26.51	26.51	25.86	26.23	64,843	+0.12(+0.46%)
Jan 18, 2005	26.14	26.53	25.93	26.11	55,670	-0.14(-0.53%)
Jan 14, 2005	26.09	26.34	25.94	26.25	30,961	+0.34(+1.31%)
Jan 13, 2005	25.79	26.80	25.48	25.91	60,335	+0.03(+0.12%)
Jan 12, 2005	25.98	26.01	24.96	25.88	72,864	-0.30(-1.15%)
Jan 11, 2005	26.19	26.27	25.77	26.18	39,111	+0.18(+0.69%)
Jan 10, 2005	25.59	26.33	25.54	26.00	67,528	+0.23(+0.89%)
Jan 07, 2005	26.86	27.04	25.69	25.77	90,848	-0.59(-2.24%)
Jan 06, 2005	25.66	27.18	25.55	26.36	83,434	+0.54(+2.09%)
Jan 05, 2005	26.03	26.51	25.71	25.82	64,724	-0.52(-1.97%)
Jan 04, 2005	26.62	27.30	26.10	26.34	59,154	-0.20(-0.75%)
Jan 03, 2005	27.75	27.75	26.35	26.54	96,485	-0.97(-3.53%)
Dec 31, 2004	28.33	28.33	27.39	27.51	45,700	-0.28(-1.01%)
Dec 30, 2004	27.56	28.31	27.56	27.79	59,600	+0.21(+0.76%)
Dec 29, 2004	27.60	27.75	27.40	27.58	46,500	+0.10(+0.36%)
Dec 28, 2004	26.84	27.56	26.43	27.48	86,600	+0.92(+3.46%)
Dec 27, 2004	26.89	27.19	26.55	26.56	41,700	-0.46(-1.70%)
Dec 23, 2004	27.47	27.47	26.99	27.02	35,700	-0.25(-0.92%)
Dec 22, 2004	26.83	27.37	26.50	27.27	48,700	+0.54(+2.02%)
Dec 21, 2004	26.20	26.85	26.20	26.73	39,800	+0.41(+1.56%)
Dec 20, 2004	26.71	27.11	26.32	26.32	54,500	-0.58(-2.16%)
Dec 17, 2004	27.12	27.13	26.58	26.90	354,500	+0.06(+0.22%)
Dec 16, 2004	27.08	27.35	26.74	26.84	70,500	-0.56(-2.04%)
Dec 15, 2004	26.99	27.40	26.65	27.40	120,100	+0.38(+1.41%)
Dec 14, 2004	26.47	27.05	26.27	27.02	62,100	+0.66(+2.50%)
Dec 13, 2004	26.17	26.40	25.99	26.36	71,300	+0.35(+1.35%)
Dec 10, 2004	25.85	26.04	25.49	26.01	61,200	+0.23(+0.89%)
Dec 09, 2004	25.73	25.99	25.28	25.78	31,200	-0.05(-0.19%)
Dec 08, 2004	25.78	25.94	24.82	25.83	68,900	+0.44(+1.73%)
Dec 07, 2004	26.70	26.70	25.39	25.39	40,200	-1.16(-4.37%)
Dec 06, 2004	26.93	26.93	26.28	26.55	77,600	-0.27(-1.01%)
Dec 03, 2004	26.90	27.19	26.48	26.82	59,300	+0.04(+0.15%)
Dec 02, 2004	26.41	27.05	26.18	26.78	76,100	+0.26(+0.98%)
Dec 01, 2004	25.99	26.52	25.62	26.52	143,200	+0.73(+2.83%)
Nov 30, 2004	26.45	26.59	25.61	25.79	89,600	-0.59(-2.24%)
Nov 29, 2004	26.15	26.60	25.81	26.38	78,200	+0.46(+1.77%)
Nov 26, 2004	25.51	26.25	25.51	25.92	46,100	+0.34(+1.33%)
Nov 24, 2004	25.58	25.67	25.33	25.58	52,600	+0.25(+0.99%)
Nov 23, 2004	25.17	25.55	24.91	25.33	102,400	+0.16(+0.64%)
Nov 22, 2004	25.15	25.22	24.22	25.17	70,300	+0.25(+1.00%)
Nov 19, 2004	24.60	25.27	24.53	24.92	62,700	+0.02(+0.08%)
Nov 18, 2004	24.97	25.40	24.31	24.90	62,300	-0.44(-1.74%)
Nov 17, 2004	25.51	25.62	25.05	25.34	64,600	+0.04(+0.16%)
Nov 16, 2004	25.57	25.57	24.92	25.30	69,700	-0.18(-0.71%)
Nov 15, 2004	25.22	25.50	24.54	25.48	62,700	-0.02(-0.08%)
Nov 12, 2004	25.03	25.51	24.64	25.50	77,400	+0.06(+0.24%)
Nov 11, 2004	25.02	25.52	25.01	25.44	60,100	+0.22(+0.87%)
Nov 10, 2004	24.69	25.30	24.41	25.22	99,700	+0.71(+2.90%)
Nov 09, 2004	23.86	24.90	23.86	24.51	102,900	+0.61(+2.55%)
Nov 08, 2004	23.78	24.12	23.49	23.90	78,400	+0.05(+0.21%)
Nov 05, 2004	24.38	24.59	23.71	23.85	55,700	-0.24(-1.00%)
Nov 04, 2004	24.57	24.57	23.76	24.09	187,400	-0.46(-1.87%)
Nov 03, 2004	23.16	24.55	22.92	24.55	111,600	+1.69(+7.39%)
Nov 02, 2004	22.88	23.20	22.72	22.86	61,800	-0.22(-0.95%)

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.