Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.85	30.88	29.68	30.69	3,944,301	+0.85(+2.83%)
Jan 28, 2005	28.83	30.26	28.83	29.85	8,423,740	+2.85(+10.55%)
Jan 27, 2005	26.86	27.32	26.81	27.00	1,370,655	-0.05(-0.20%)
Jan 26, 2005	27.10	27.35	26.95	27.05	1,112,189	+0.12(+0.46%)
Jan 25, 2005	27.54	27.72	26.85	26.93	1,907,590	-0.53(-1.91%)
Jan 24, 2005	27.42	27.73	27.42	27.45	1,467,074	+0.00(+0.00%)
Jan 21, 2005	27.53	27.74	27.39	27.45	1,031,391	-0.13(-0.48%)
Jan 20, 2005	27.02	27.87	27.02	27.59	2,547,574	+0.57(+2.11%)
Jan 19, 2005	27.67	27.76	26.95	27.02	2,386,539	-0.79(-2.85%)
Jan 18, 2005	27.59	27.92	27.45	27.81	881,031	+0.21(+0.77%)
Jan 14, 2005	28.07	28.24	27.51	27.59	1,643,168	-0.46(-1.65%)
Jan 13, 2005	28.46	28.69	28.06	28.06	3,274,088	+0.26(+0.93%)
Jan 12, 2005	27.67	27.90	27.44	27.80	1,667,666	+0.01(+0.03%)
Jan 11, 2005	27.76	27.99	27.59	27.79	1,520,790	-0.06(-0.22%)
Jan 10, 2005	27.28	27.85	27.14	27.85	3,124,290	+0.37(+1.36%)
Jan 07, 2005	27.65	27.66	27.22	27.48	1,760,714	-0.26(-0.93%)
Jan 06, 2005	27.20	27.94	27.20	27.74	1,650,248	+0.45(+1.66%)
Jan 05, 2005	27.20	27.49	27.05	27.28	1,516,071	-0.01(-0.03%)
Jan 04, 2005	27.65	27.81	26.99	27.29	3,858,109	-0.36(-1.29%)
Jan 03, 2005	27.95	28.01	27.59	27.65	1,924,334	-0.35(-1.24%)
Dec 31, 2004	28.12	28.19	27.84	28.00	1,096,344	-0.14(-0.51%)
Dec 30, 2004	27.87	28.23	27.86	28.14	1,429,428	+0.20(+0.70%)
Dec 29, 2004	27.81	27.98	27.60	27.94	1,007,005	+0.13(+0.48%)
Dec 28, 2004	27.45	27.84	27.32	27.81	1,505,058	+0.30(+1.10%)
Dec 27, 2004	27.32	27.71	26.98	27.51	2,265,959	+0.32(+1.18%)
Dec 23, 2004	27.23	27.53	26.87	27.19	3,928,119	-0.40(-1.45%)
Dec 22, 2004	28.14	28.14	27.14	27.59	5,926,061	-1.38(-4.76%)
Dec 21, 2004	28.70	29.12	28.65	28.97	1,853,088	+0.37(+1.31%)
Dec 20, 2004	28.43	28.73	28.36	28.59	1,090,613	+0.20(+0.72%)
Dec 17, 2004	28.39	28.48	27.77	28.39	2,594,997	-0.44(-1.51%)
Dec 16, 2004	28.93	29.07	28.71	28.82	1,086,568	-0.11(-0.37%)
Dec 15, 2004	28.89	28.99	28.53	28.93	1,865,449	+0.04(+0.15%)
Dec 14, 2004	28.74	28.94	28.65	28.89	1,096,232	-0.01(-0.03%)
Dec 13, 2004	28.44	28.89	28.12	28.89	2,888,749	+0.42(+1.47%)
Dec 10, 2004	28.81	29.09	28.16	28.48	1,077,915	+0.18(+0.63%)
Dec 09, 2004	28.38	28.43	28.00	28.30	1,539,220	-0.07(-0.25%)
Dec 08, 2004	27.85	28.42	27.81	28.37	1,937,707	+0.75(+2.71%)
Dec 07, 2004	27.72	27.76	27.58	27.62	1,750,375	-0.11(-0.39%)
Dec 06, 2004	26.84	27.98	26.79	27.73	2,310,460	+0.75(+2.77%)
Dec 03, 2004	27.05	27.27	26.79	26.98	1,069,486	-0.07(-0.26%)
Dec 02, 2004	26.59	27.17	26.46	27.05	1,826,117	+0.46(+1.74%)
Dec 01, 2004	26.38	26.72	26.36	26.59	1,230,410	+0.29(+1.12%)
Nov 30, 2004	25.81	26.33	25.81	26.30	1,343,236	+0.31(+1.20%)
Nov 29, 2004	25.90	26.22	25.90	25.98	1,157,252	+0.03(+0.10%)
Nov 26, 2004	25.89	26.12	25.89	25.96	328,588	+0.16(+0.62%)
Nov 24, 2004	25.94	26.02	25.72	25.80	908,001	+0.04(+0.14%)
Nov 23, 2004	25.69	26.15	25.63	25.76	2,015,247	+0.07(+0.28%)
Nov 22, 2004	25.31	25.69	25.18	25.69	1,399,199	+0.38(+1.51%)
Nov 19, 2004	25.68	25.73	25.26	25.31	1,196,472	-0.39(-1.52%)
Nov 18, 2004	26.02	26.12	25.67	25.70	1,404,144	-0.17(-0.65%)
Nov 17, 2004	26.14	26.44	25.81	25.87	1,844,659	-0.29(-1.12%)
Nov 16, 2004	26.35	26.38	26.10	26.16	1,347,281	-0.33(-1.24%)
Nov 15, 2004	26.38	26.56	26.01	26.49	1,472,806	+0.15(+0.57%)
Nov 12, 2004	26.33	26.34	25.73	26.34	1,188,044	-0.09(-0.34%)
Nov 11, 2004	26.47	26.66	26.19	26.43	1,883,204	+0.16(+0.61%)
Nov 10, 2004	25.98	26.34	25.82	26.27	2,693,551	+0.51(+1.97%)
Nov 09, 2004	25.27	25.90	25.25	25.76	1,552,593	+0.41(+1.61%)
Nov 08, 2004	25.13	25.51	25.06	25.35	1,507,530	+0.45(+1.82%)
Nov 05, 2004	24.94	25.10	24.69	24.90	2,008,954	+0.18(+0.72%)
Nov 04, 2004	24.51	24.72	24.05	24.72	1,292,104	+0.21(+0.87%)
Nov 03, 2004	24.38	24.87	24.31	24.51	2,461,269	+0.47(+1.96%)
Nov 02, 2004	24.03	24.41	23.94	24.04	2,087,393	+0.26(+1.09%)

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.