Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.55	25.55	25.20	25.41	3,751,751	+0.43(+1.73%)
Jan 28, 2005	25.34	25.41	24.77	24.97	3,151,382	-0.32(-1.26%)
Jan 27, 2005	25.31	25.53	25.19	25.29	3,065,826	-0.08(-0.32%)
Jan 26, 2005	25.03	25.45	25.01	25.37	4,119,538	+0.37(+1.46%)
Jan 25, 2005	25.02	25.20	24.93	25.01	2,719,169	-0.01(-0.05%)
Jan 24, 2005	24.90	25.15	24.36	25.02	3,641,370	+0.52(+2.13%)
Jan 21, 2005	24.67	24.84	24.47	24.50	1,829,772	-0.18(-0.71%)
Jan 20, 2005	24.87	25.00	24.60	24.67	2,761,874	-0.37(-1.46%)
Jan 19, 2005	25.55	25.55	25.03	25.04	2,755,667	-0.64(-2.48%)
Jan 18, 2005	25.23	25.70	25.05	25.68	3,159,066	+0.30(+1.20%)
Jan 14, 2005	25.36	25.40	25.20	25.37	2,208,937	+0.14(+0.54%)
Jan 13, 2005	25.41	25.48	25.21	25.24	2,177,611	-0.17(-0.67%)
Jan 12, 2005	25.31	25.41	25.17	25.41	2,590,466	+0.16(+0.64%)
Jan 11, 2005	25.01	25.42	24.88	25.24	3,624,082	+0.16(+0.62%)
Jan 10, 2005	24.96	25.13	24.90	25.09	2,258,291	+0.06(+0.24%)
Jan 07, 2005	25.20	25.20	24.96	25.03	2,362,465	-0.12(-0.46%)
Jan 06, 2005	25.34	25.35	25.03	25.14	3,830,362	+0.12(+0.46%)
Jan 05, 2005	25.04	25.13	24.90	25.03	3,617,285	-0.04(-0.16%)
Jan 04, 2005	25.31	25.53	25.02	25.07	2,625,191	-0.14(-0.56%)
Jan 03, 2005	25.34	25.62	25.21	25.21	4,086,586	+0.12(+0.49%)
Dec 31, 2004	25.21	25.38	25.09	25.09	2,521,903	-0.09(-0.35%)
Dec 30, 2004	25.29	25.37	25.18	25.18	2,258,291	-0.14(-0.53%)
Dec 29, 2004	25.16	25.34	25.15	25.31	2,399,702	+0.05(+0.19%)
Dec 28, 2004	24.92	25.26	24.92	25.26	3,548,722	+0.35(+1.38%)
Dec 27, 2004	25.04	25.05	24.84	24.92	1,699,148	-0.16(-0.65%)
Dec 23, 2004	24.94	25.14	24.91	25.08	2,139,340	+0.04(+0.16%)
Dec 22, 2004	24.76	25.07	24.66	25.04	3,193,938	+0.35(+1.43%)
Dec 21, 2004	24.77	24.86	24.53	24.69	5,320,275	-0.14(-0.55%)
Dec 20, 2004	25.17	25.31	24.81	24.82	2,736,015	-0.35(-1.37%)
Dec 17, 2004	24.87	25.20	24.87	25.17	4,191,351	+0.06(+0.24%)
Dec 16, 2004	25.09	25.19	24.97	25.11	3,191,278	+0.11(+0.43%)
Dec 15, 2004	25.18	25.20	24.89	25.00	4,046,985	-0.20(-0.78%)
Dec 14, 2004	25.04	25.24	25.04	25.20	2,479,347	+0.09(+0.38%)
Dec 13, 2004	25.03	25.18	25.02	25.10	3,188,471	+0.16(+0.65%)
Dec 10, 2004	25.22	25.22	24.51	24.94	3,486,513	+0.16(+0.66%)
Dec 09, 2004	24.87	24.98	24.60	24.78	3,053,118	-0.18(-0.73%)
Dec 08, 2004	24.99	25.07	24.78	24.96	2,817,285	+0.04(+0.16%)
Dec 07, 2004	25.21	25.61	24.92	24.92	4,784,332	-0.32(-1.29%)
Dec 06, 2004	25.01	25.30	24.97	25.24	2,299,960	+0.05(+0.19%)
Dec 03, 2004	25.29	25.33	24.98	25.20	3,576,501	-0.15(-0.59%)
Dec 02, 2004	25.36	25.41	25.18	25.34	2,039,894	-0.06(-0.24%)
Dec 01, 2004	24.69	25.46	24.69	25.41	3,125,375	+0.72(+2.91%)
Nov 30, 2004	24.43	24.80	24.29	24.69	3,411,153	+0.30(+1.22%)
Nov 29, 2004	24.60	24.74	24.25	24.39	2,409,750	-0.26(-1.04%)
Nov 26, 2004	24.71	24.80	24.53	24.65	545,104	+0.01(+0.06%)
Nov 24, 2004	24.75	24.83	24.55	24.63	2,147,910	+0.11(+0.44%)
Nov 23, 2004	24.39	24.57	24.23	24.53	3,164,090	+0.05(+0.22%)
Nov 22, 2004	24.17	24.51	24.05	24.47	3,954,780	+0.30(+1.26%)
Nov 19, 2004	24.50	24.63	24.17	24.17	2,677,500	-0.40(-1.63%)
Nov 18, 2004	24.60	24.63	24.34	24.57	2,124,268	+0.06(+0.25%)
Nov 17, 2004	24.67	24.86	24.41	24.51	3,730,029	-0.16(-0.66%)
Nov 16, 2004	24.78	24.90	24.63	24.67	1,816,769	-0.11(-0.46%)
Nov 15, 2004	24.66	24.87	24.55	24.78	2,955,889	+0.05(+0.22%)
Nov 12, 2004	24.53	24.77	24.23	24.73	3,850,162	+0.29(+1.19%)
Nov 11, 2004	24.65	24.69	24.42	24.44	3,177,093	-0.24(-0.96%)
Nov 10, 2004	24.27	24.76	24.12	24.67	3,843,217	+0.09(+0.39%)
Nov 09, 2004	24.76	24.90	24.51	24.58	2,919,095	-0.18(-0.71%)
Nov 08, 2004	24.57	24.87	24.54	24.76	2,911,707	+0.18(+0.74%)
Nov 05, 2004	24.53	24.77	24.36	24.57	5,076,759	+0.14(+0.55%)
Nov 04, 2004	23.89	24.60	23.62	24.44	6,841,220	+0.81(+3.44%)
Nov 03, 2004	23.79	24.02	23.45	23.63	4,987,509	+0.53(+2.29%)
Nov 02, 2004	22.92	23.35	22.92	23.10	3,016,916	+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.