Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.97	27.46	26.97	27.41	9,545,683	+0.56(+2.10%)
Jan 28, 2005	27.07	27.12	26.76	26.84	8,427,514	-0.17(-0.61%)
Jan 27, 2005	26.92	27.28	26.91	27.01	8,750,862	-0.05(-0.17%)
Jan 26, 2005	27.12	27.12	26.92	27.06	8,526,265	+0.11(+0.39%)
Jan 25, 2005	26.90	27.16	26.88	26.95	7,733,099	+0.12(+0.45%)
Jan 24, 2005	27.30	27.31	26.78	26.83	9,294,141	-0.34(-1.25%)
Jan 21, 2005	27.34	27.50	27.14	27.17	9,134,725	-0.17(-0.61%)
Jan 20, 2005	27.77	27.77	27.14	27.34	10,031,759	-0.43(-1.55%)
Jan 19, 2005	27.89	28.05	27.75	27.77	6,489,083	-0.24(-0.85%)
Jan 18, 2005	27.58	28.06	27.57	28.01	10,600,176	+0.17(+0.62%)
Jan 14, 2005	27.77	27.90	27.72	27.83	6,301,668	+0.11(+0.41%)
Jan 13, 2005	27.93	28.03	27.50	27.72	12,448,588	-0.31(-1.11%)
Jan 12, 2005	27.67	28.07	27.44	28.03	9,737,615	+0.33(+1.17%)
Jan 11, 2005	27.62	27.79	27.62	27.71	6,878,967	-0.06(-0.21%)
Jan 10, 2005	27.40	27.93	27.40	27.77	9,185,906	+0.25(+0.92%)
Jan 07, 2005	27.65	27.67	27.24	27.52	10,560,736	-0.07(-0.26%)
Jan 06, 2005	28.01	28.12	27.36	27.59	13,415,921	-0.42(-1.49%)
Jan 05, 2005	28.23	28.73	27.98	28.01	10,339,150	-0.26(-0.92%)
Jan 04, 2005	28.72	28.74	28.25	28.27	10,386,267	-0.37(-1.28%)
Jan 03, 2005	28.56	28.71	28.52	28.63	10,980,878	+0.24(+0.84%)
Dec 31, 2004	28.47	28.55	28.35	28.39	5,443,622	-0.12(-0.42%)
Dec 30, 2004	28.53	28.62	28.43	28.51	5,055,093	+0.08(+0.28%)
Dec 29, 2004	28.30	28.53	28.29	28.43	7,281,496	-0.03(-0.09%)
Dec 28, 2004	28.14	28.56	28.12	28.46	6,747,099	+0.41(+1.44%)
Dec 27, 2004	28.25	28.48	27.99	28.05	6,814,388	-0.19(-0.68%)
Dec 23, 2004	28.25	28.46	28.20	28.25	5,367,603	+0.00(+0.00%)
Dec 22, 2004	28.03	28.33	27.93	28.25	7,744,540	+0.27(+0.97%)
Dec 21, 2004	27.67	28.01	27.58	27.97	8,288,872	+0.25(+0.91%)
Dec 20, 2004	28.27	28.27	27.71	27.72	8,452,353	-0.19(-0.67%)
Dec 17, 2004	28.23	28.33	27.89	27.91	13,309,644	-0.39(-1.36%)
Dec 16, 2004	28.23	28.33	27.94	28.29	11,004,060	+0.07(+0.24%)
Dec 15, 2004	28.40	28.40	28.11	28.23	7,465,299	-0.11(-0.38%)
Dec 14, 2004	28.37	28.43	28.13	28.33	7,806,710	-0.07(-0.26%)
Dec 13, 2004	28.40	28.48	28.05	28.41	6,917,805	+0.08(+0.28%)
Dec 10, 2004	28.53	28.58	28.25	28.33	6,955,288	-0.17(-0.58%)
Dec 09, 2004	28.27	28.56	28.03	28.49	8,823,269	+0.22(+0.78%)
Dec 08, 2004	27.90	28.37	27.87	28.27	8,872,343	+0.52(+1.89%)
Dec 07, 2004	27.77	28.15	27.72	27.75	9,559,533	-0.15(-0.55%)
Dec 06, 2004	27.63	28.02	27.63	27.90	7,545,985	+0.14(+0.50%)
Dec 03, 2004	27.80	28.08	27.68	27.76	9,399,515	-0.24(-0.85%)
Dec 02, 2004	28.09	28.35	27.56	28.00	12,657,078	-0.09(-0.31%)
Dec 01, 2004	27.87	28.28	27.83	28.09	13,015,951	+0.35(+1.27%)
Nov 30, 2004	28.23	28.50	27.73	27.73	14,818,299	-0.85(-2.97%)
Nov 29, 2004	28.77	28.88	28.30	28.58	10,987,953	-0.23(-0.78%)
Nov 26, 2004	28.74	29.02	28.73	28.81	3,170,253	-0.04(-0.14%)
Nov 24, 2004	28.88	29.10	28.78	28.85	7,108,833	-0.07(-0.23%)
Nov 23, 2004	28.71	28.94	28.56	28.92	9,122,531	+0.20(+0.69%)
Nov 22, 2004	28.39	28.84	28.27	28.72	10,497,060	+0.35(+1.24%)
Nov 19, 2004	28.55	28.55	28.34	28.37	13,417,126	-0.07(-0.26%)
Nov 18, 2004	28.09	28.49	27.94	28.44	14,031,757	+0.35(+1.25%)
Nov 17, 2004	28.47	28.76	28.02	28.09	17,809,566	-0.48(-1.67%)
Nov 16, 2004	29.41	29.43	28.33	28.56	24,905,756	-0.52(-1.80%)
Nov 15, 2004	28.64	29.22	28.48	29.09	15,032,811	+0.38(+1.32%)
Nov 12, 2004	28.46	28.73	28.41	28.71	9,738,066	+0.30(+1.05%)
Nov 11, 2004	28.15	28.48	27.97	28.41	8,736,862	+0.50(+1.81%)
Nov 10, 2004	28.03	28.20	27.91	27.91	7,967,331	-0.03(-0.12%)
Nov 09, 2004	28.10	28.27	27.79	27.94	7,415,773	-0.26(-0.92%)
Nov 08, 2004	28.03	28.41	27.97	28.20	8,848,107	+0.11(+0.38%)
Nov 05, 2004	27.86	28.37	27.83	28.09	11,811,677	+0.23(+0.83%)
Nov 04, 2004	27.38	27.89	27.27	27.86	10,066,081	+0.48(+1.77%)
Nov 03, 2004	27.83	27.83	27.10	27.38	10,810,925	+0.05(+0.17%)
Nov 02, 2004	27.14	27.61	27.14	27.33	8,951,675	+0.04(+0.15%)

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.