Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.41	25.50	25.21	25.31	776,336	-0.06(-0.22%)
Jan 28, 2005	25.41	25.49	25.13	25.37	854,814	-0.16(-0.63%)
Jan 27, 2005	25.57	25.67	25.31	25.53	1,670,762	-0.18(-0.69%)
Jan 26, 2005	25.75	25.77	25.50	25.71	1,075,968	+0.09(+0.35%)
Jan 25, 2005	25.57	25.77	25.54	25.62	2,097,921	+0.22(+0.86%)
Jan 24, 2005	25.43	25.60	25.24	25.40	1,610,413	-0.03(-0.13%)
Jan 21, 2005	25.63	25.75	25.35	25.43	2,311,873	-0.15(-0.57%)
Jan 20, 2005	25.34	25.71	25.30	25.58	2,011,620	+0.21(+0.83%)
Jan 19, 2005	25.53	25.59	25.30	25.37	1,093,477	-0.32(-1.25%)
Jan 18, 2005	25.39	25.76	25.35	25.69	1,009,286	+0.30(+1.17%)
Jan 14, 2005	25.45	25.55	25.30	25.39	1,200,639	-0.10(-0.38%)
Jan 13, 2005	25.50	25.61	25.37	25.49	1,486,363	-0.01(-0.03%)
Jan 12, 2005	25.44	25.53	25.24	25.50	1,174,190	+0.06(+0.22%)
Jan 11, 2005	25.39	25.69	25.23	25.44	1,305,193	+0.07(+0.29%)
Jan 10, 2005	25.29	25.74	25.25	25.37	1,853,919	+0.00(+0.00%)
Jan 07, 2005	25.57	26.18	25.15	25.37	7,662,161	+0.97(+3.96%)
Jan 06, 2005	24.84	24.92	24.33	24.40	2,748,345	-0.29(-1.17%)
Jan 05, 2005	25.09	25.18	24.60	24.69	2,382,776	-0.46(-1.83%)
Jan 04, 2005	25.61	25.66	24.96	25.15	2,355,954	-0.30(-1.17%)
Jan 03, 2005	25.95	26.29	25.45	25.45	2,143,120	-0.30(-1.16%)
Dec 31, 2004	25.96	25.96	25.66	25.75	876,420	-0.20(-0.78%)
Dec 30, 2004	25.61	26.02	25.54	25.95	1,840,508	+0.39(+1.54%)
Dec 29, 2004	25.12	25.57	25.05	25.55	1,033,625	+0.44(+1.76%)
Dec 28, 2004	24.96	25.42	24.95	25.11	1,621,465	-0.29(-1.14%)
Dec 27, 2004	25.71	25.77	25.26	25.40	1,049,395	-0.23(-0.91%)
Dec 23, 2004	25.31	25.73	25.16	25.63	1,837,279	+0.46(+1.82%)
Dec 22, 2004	25.17	25.44	24.99	25.17	1,351,386	+0.01(+0.03%)
Dec 21, 2004	24.88	25.18	24.81	25.17	2,156,531	+0.24(+0.97%)
Dec 20, 2004	24.96	25.17	24.79	24.92	2,219,115	+0.22(+0.88%)
Dec 17, 2004	24.83	25.09	24.68	24.71	2,450,823	-0.22(-0.87%)
Dec 16, 2004	24.88	25.05	24.78	24.92	1,938,978	+0.08(+0.32%)
Dec 15, 2004	24.69	25.29	24.66	24.84	2,171,183	+0.23(+0.92%)
Dec 14, 2004	24.49	24.69	24.32	24.62	4,855,455	+0.34(+1.39%)
Dec 13, 2004	24.48	24.88	24.28	24.28	2,417,793	+0.23(+0.94%)
Dec 10, 2004	24.22	24.32	23.98	24.05	1,841,750	-0.17(-0.70%)
Dec 09, 2004	24.44	24.45	24.05	24.22	4,299,279	-0.27(-1.12%)
Dec 08, 2004	24.88	25.03	24.39	24.50	1,782,518	-0.31(-1.23%)
Dec 07, 2004	24.64	25.21	24.40	24.80	2,357,072	+0.03(+0.13%)
Dec 06, 2004	24.90	24.93	24.56	24.77	1,680,447	-0.28(-1.12%)
Dec 03, 2004	25.21	25.38	24.97	25.05	1,799,530	-0.15(-0.61%)
Dec 02, 2004	25.30	25.64	25.12	25.21	1,770,474	-0.10(-0.38%)
Dec 01, 2004	24.84	25.56	24.84	25.30	2,487,331	+0.66(+2.68%)
Nov 30, 2004	25.38	25.38	24.56	24.64	2,341,054	-0.66(-2.61%)
Nov 29, 2004	26.01	26.06	25.25	25.30	1,714,347	-0.65(-2.51%)
Nov 26, 2004	26.00	26.04	25.78	25.96	1,222,742	+0.10(+0.41%)
Nov 24, 2004	25.77	26.08	25.66	25.85	3,976,550	+0.38(+1.49%)
Nov 23, 2004	24.96	25.72	24.91	25.47	1,880,989	+0.51(+2.03%)
Nov 22, 2004	25.09	25.11	24.83	24.96	1,848,082	-0.13(-0.51%)
Nov 19, 2004	25.45	25.47	24.89	25.09	2,112,325	-0.07(-0.29%)
Nov 18, 2004	25.17	25.20	25.01	25.17	1,287,064	+0.00(+0.00%)
Nov 17, 2004	25.33	25.45	25.06	25.17	1,528,955	+0.16(+0.64%)
Nov 16, 2004	25.45	25.45	24.84	25.01	1,344,929	-0.36(-1.43%)
Nov 15, 2004	25.41	25.61	25.09	25.37	2,620,445	+0.25(+0.99%)
Nov 12, 2004	24.32	25.27	24.09	25.12	3,767,938	+0.72(+2.97%)
Nov 11, 2004	23.94	24.41	23.80	24.39	16,543,216	-1.48(-5.73%)
Nov 10, 2004	25.69	25.92	25.57	25.88	2,185,960	+0.43(+1.68%)
Nov 09, 2004	26.16	26.16	25.42	25.45	2,032,357	-0.42(-1.62%)
Nov 08, 2004	26.10	26.10	25.43	25.87	1,749,240	-0.23(-0.90%)
Nov 05, 2004	26.13	26.38	25.91	26.10	3,395,788	+1.10(+4.38%)
Nov 04, 2004	24.84	25.01	24.19	25.01	2,682,160	+0.86(+3.57%)
Nov 03, 2004	24.80	25.21	24.08	24.14	3,369,339	+0.05(+0.20%)
Nov 02, 2004	24.16	24.41	23.90	24.10	1,479,161	+0.13(+0.54%)

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.