Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.45	29.00	28.44	28.94	229,600	+0.74(+2.62%)
Jan 28, 2005	28.26	28.50	27.80	28.20	121,800	-0.18(-0.63%)
Jan 27, 2005	28.22	28.66	28.14	28.38	84,900	+0.01(+0.04%)
Jan 26, 2005	27.45	28.43	27.45	28.37	331,300	+1.07(+3.92%)
Jan 25, 2005	27.21	27.50	26.94	27.30	543,300	-0.11(-0.40%)
Jan 24, 2005	28.40	28.44	27.36	27.41	303,700	-1.17(-4.09%)
Jan 21, 2005	28.35	29.02	27.92	28.58	287,300	+0.33(+1.17%)
Jan 20, 2005	28.80	28.80	27.92	28.25	165,100	-0.38(-1.33%)
Jan 19, 2005	29.81	29.81	28.46	28.63	237,700	-0.93(-3.15%)
Jan 18, 2005	29.51	29.80	29.21	29.56	157,100	+0.06(+0.20%)
Jan 14, 2005	29.00	29.64	28.97	29.50	138,500	+0.36(+1.24%)
Jan 13, 2005	28.90	29.37	28.64	29.14	154,800	+0.54(+1.89%)
Jan 12, 2005	28.80	28.80	28.12	28.60	194,600	-0.35(-1.21%)
Jan 11, 2005	28.95	29.44	28.76	28.95	352,700	-0.05(-0.17%)
Jan 10, 2005	28.88	29.50	28.85	29.00	219,600	+0.07(+0.24%)
Jan 07, 2005	29.55	29.55	28.88	28.93	237,500	-0.72(-2.43%)
Jan 06, 2005	29.01	29.85	29.01	29.65	352,200	+0.64(+2.21%)
Jan 05, 2005	29.22	29.40	28.77	29.01	603,000	-0.21(-0.72%)
Jan 04, 2005	30.50	31.00	28.77	29.22	656,300	-1.11(-3.66%)
Jan 03, 2005	30.95	31.06	30.17	30.33	299,100	-0.81(-2.60%)
Dec 31, 2004	31.03	31.39	30.86	31.14	129,800	+0.16(+0.52%)
Dec 30, 2004	30.96	31.36	30.85	30.98	217,600	+0.02(+0.06%)
Dec 29, 2004	30.85	31.16	30.70	30.96	131,000	+0.11(+0.36%)
Dec 28, 2004	30.29	30.85	30.16	30.85	113,600	+0.57(+1.88%)
Dec 27, 2004	30.60	30.80	30.28	30.28	99,200	-0.08(-0.26%)
Dec 23, 2004	30.45	30.84	30.36	30.36	79,300	-0.09(-0.30%)
Dec 22, 2004	29.75	30.48	29.69	30.45	110,300	+0.57(+1.91%)
Dec 21, 2004	29.60	30.14	29.52	29.88	232,000	+0.53(+1.81%)
Dec 20, 2004	29.85	29.85	28.89	29.35	199,300	-0.55(-1.84%)
Dec 17, 2004	30.35	30.73	29.73	29.90	163,500	-0.40(-1.32%)
Dec 16, 2004	30.00	30.79	30.00	30.30	489,500	+0.28(+0.93%)
Dec 15, 2004	29.20	30.06	29.16	30.02	308,700	+0.77(+2.63%)
Dec 14, 2004	29.10	29.40	28.65	29.25	223,800	+0.16(+0.55%)
Dec 13, 2004	28.41	29.11	28.14	29.09	232,200	+0.73(+2.57%)
Dec 10, 2004	28.04	28.60	28.04	28.36	164,900	+0.07(+0.25%)
Dec 09, 2004	28.25	28.44	28.01	28.29	244,900	-0.11(-0.39%)
Dec 08, 2004	27.61	28.60	27.57	28.40	317,700	+0.49(+1.76%)
Dec 07, 2004	28.87	28.95	27.91	27.91	271,000	-0.66(-2.31%)
Dec 06, 2004	29.02	29.15	28.12	28.57	443,000	-0.45(-1.55%)
Dec 03, 2004	29.80	29.80	28.98	29.02	180,300	-0.78(-2.62%)
Dec 02, 2004	29.45	30.12	28.91	29.80	299,400	+0.35(+1.19%)
Dec 01, 2004	29.58	30.14	29.40	29.45	395,600	-0.13(-0.44%)
Nov 30, 2004	29.75	29.93	29.38	29.58	199,600	-0.32(-1.07%)
Nov 29, 2004	30.00	30.39	29.75	29.90	346,100	+0.05(+0.17%)
Nov 26, 2004	29.41	30.02	29.41	29.85	87,800	+0.34(+1.15%)
Nov 24, 2004	29.20	29.92	29.05	29.51	260,000	+0.40(+1.37%)
Nov 23, 2004	28.75	29.99	28.75	29.11	488,900	+0.41(+1.43%)
Nov 22, 2004	28.10	28.73	27.82	28.70	786,400	-0.04(-0.14%)
Nov 19, 2004	29.20	29.20	28.12	28.74	631,300	-0.62(-2.11%)
Nov 18, 2004	27.70	29.75	27.70	29.36	1,813,200	+2.61(+9.76%)
Nov 17, 2004	27.07	27.14	26.33	26.75	935,200	-0.23(-0.85%)
Nov 16, 2004	27.15	27.15	26.80	26.98	168,400	-0.07(-0.26%)
Nov 15, 2004	26.86	27.06	26.75	27.05	144,000	+0.09(+0.33%)
Nov 12, 2004	26.63	27.12	26.56	26.96	275,300	+0.39(+1.47%)
Nov 11, 2004	26.25	26.76	26.24	26.57	141,300	+0.29(+1.10%)
Nov 10, 2004	26.25	26.71	26.10	26.28	158,000	+0.09(+0.34%)
Nov 09, 2004	25.70	26.42	25.40	26.19	200,600	+0.49(+1.91%)
Nov 08, 2004	26.50	26.50	25.56	25.70	220,000	-0.78(-2.95%)
Nov 05, 2004	26.73	26.78	26.33	26.48	333,100	-0.05(-0.19%)
Nov 04, 2004	25.43	26.75	25.43	26.53	148,700	+0.85(+3.31%)
Nov 03, 2004	26.12	26.18	25.46	25.68	125,700	+0.06(+0.23%)
Nov 02, 2004	25.70	25.89	25.40	25.62	149,000	+0.11(+0.43%)

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.