Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.05	25.39	24.99	25.25	7,371,518	+0.06(+0.24%)
Jan 28, 2005	25.32	25.35	25.14	25.19	6,894,755	-0.30(-1.20%)
Jan 27, 2005	25.34	25.57	25.30	25.49	7,959,265	+0.13(+0.50%)
Jan 26, 2005	25.22	25.46	25.16	25.37	13,878,535	+0.52(+2.08%)
Jan 25, 2005	24.78	24.88	24.66	24.85	6,846,111	+0.16(+0.65%)
Jan 24, 2005	24.74	24.85	24.67	24.69	5,786,324	+0.32(+1.30%)
Jan 21, 2005	24.32	24.47	24.29	24.37	5,424,797	+0.07(+0.30%)
Jan 20, 2005	24.30	24.43	24.23	24.30	4,513,540	-0.31(-1.26%)
Jan 19, 2005	24.78	24.78	24.58	24.61	4,314,712	+0.07(+0.29%)
Jan 18, 2005	24.51	24.66	24.47	24.54	6,687,426	+0.00(+0.00%)
Jan 14, 2005	24.57	24.63	24.41	24.54	5,086,175	+0.06(+0.24%)
Jan 13, 2005	24.33	24.65	24.32	24.48	5,807,812	+0.00(+0.00%)
Jan 12, 2005	24.24	24.49	24.22	24.48	5,638,029	+0.34(+1.40%)
Jan 11, 2005	24.23	24.27	24.13	24.14	4,715,674	-0.08(-0.32%)
Jan 10, 2005	24.22	24.40	24.15	24.21	6,137,933	-0.02(-0.09%)
Jan 07, 2005	24.57	24.57	24.10	24.24	8,118,422	-0.01(-0.04%)
Jan 06, 2005	24.12	24.44	24.06	24.24	7,494,546	+0.23(+0.97%)
Jan 05, 2005	24.29	24.30	23.98	24.01	8,149,120	+0.04(+0.16%)
Jan 04, 2005	24.19	24.30	23.97	23.97	6,476,791	-0.22(-0.89%)
Jan 03, 2005	24.58	24.60	24.10	24.19	6,008,057	-0.54(-2.19%)
Dec 31, 2004	24.86	24.92	24.73	24.73	3,123,632	-0.14(-0.56%)
Dec 30, 2004	24.88	24.99	24.80	24.87	2,829,641	-0.08(-0.32%)
Dec 29, 2004	24.77	25.00	24.77	24.95	4,120,607	+0.04(+0.15%)
Dec 28, 2004	24.92	25.03	24.87	24.91	3,611,021	+0.08(+0.31%)
Dec 27, 2004	24.89	24.99	24.78	24.84	3,317,974	-0.10(-0.39%)
Dec 23, 2004	24.69	24.98	24.68	24.93	4,022,846	+0.04(+0.17%)
Dec 22, 2004	25.00	25.04	24.74	24.89	4,595,008	-0.11(-0.42%)
Dec 21, 2004	24.93	25.04	24.80	25.00	4,562,185	+0.10(+0.41%)
Dec 20, 2004	24.96	25.04	24.88	24.90	4,323,213	+0.18(+0.74%)
Dec 17, 2004	24.60	24.75	24.55	24.71	4,861,844	+0.07(+0.28%)
Dec 16, 2004	24.96	24.99	24.57	24.65	6,499,697	-0.51(-2.02%)
Dec 15, 2004	25.00	25.19	24.88	25.15	5,563,646	+0.15(+0.59%)
Dec 14, 2004	24.85	25.02	24.84	25.01	4,417,668	-0.04(-0.15%)
Dec 13, 2004	24.71	25.05	24.69	25.04	8,188,083	+0.33(+1.34%)
Dec 10, 2004	24.88	24.96	24.69	24.71	5,979,957	-0.34(-1.35%)
Dec 09, 2004	24.90	25.11	24.76	25.05	5,218,412	+0.03(+0.10%)
Dec 08, 2004	24.72	25.03	24.53	25.03	8,901,456	-0.07(-0.27%)
Dec 07, 2004	25.58	25.62	25.07	25.10	6,458,136	-0.27(-1.07%)
Dec 06, 2004	25.39	25.42	25.26	25.37	7,171,981	+0.22(+0.86%)
Dec 03, 2004	25.15	25.26	25.04	25.15	7,473,766	+0.08(+0.32%)
Dec 02, 2004	25.50	25.51	25.07	25.07	9,669,613	-0.73(-2.82%)
Dec 01, 2004	26.13	26.22	25.75	25.80	10,259,721	-0.18(-0.70%)
Nov 30, 2004	26.07	26.13	25.92	25.98	4,373,747	-0.05(-0.20%)
Nov 29, 2004	26.24	26.30	25.91	26.03	7,042,106	-0.08(-0.31%)
Nov 26, 2004	26.04	26.15	26.02	26.11	2,554,776	+0.36(+1.41%)
Nov 24, 2004	25.68	25.82	25.62	25.75	6,127,543	+0.22(+0.88%)
Nov 23, 2004	25.52	25.62	25.47	25.52	5,641,099	+0.12(+0.47%)
Nov 22, 2004	25.29	25.48	25.25	25.40	6,894,519	+0.01(+0.05%)
Nov 19, 2004	25.43	25.47	25.36	25.39	7,597,030	+0.13(+0.50%)
Nov 18, 2004	25.24	25.29	25.08	25.26	4,961,258	-0.02(-0.07%)
Nov 17, 2004	25.18	25.30	25.09	25.28	5,781,837	+0.31(+1.25%)
Nov 16, 2004	25.18	25.21	24.90	24.97	7,349,085	-0.14(-0.57%)
Nov 15, 2004	25.33	25.34	25.00	25.11	8,844,547	-0.26(-1.03%)
Nov 12, 2004	24.78	25.39	24.78	25.38	5,480,289	+0.42(+1.70%)
Nov 11, 2004	24.90	24.99	24.83	24.95	6,474,430	-0.08(-0.34%)
Nov 10, 2004	24.90	25.10	24.76	25.04	5,847,011	-0.01(-0.05%)
Nov 09, 2004	25.17	25.25	25.02	25.05	6,856,501	-0.17(-0.66%)
Nov 08, 2004	25.32	25.35	25.12	25.21	6,893,811	-0.01(-0.05%)
Nov 05, 2004	25.21	25.40	25.16	25.23	9,498,649	-0.22(-0.88%)
Nov 04, 2004	25.18	25.47	25.18	25.45	10,801,658	+0.35(+1.38%)
Nov 03, 2004	25.16	25.18	24.85	25.10	9,294,153	+0.54(+2.21%)
Nov 02, 2004	24.83	24.96	24.55	24.56	6,847,528	-0.18(-0.72%)

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.