Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.84	21.90	21.72	21.77	460,200	+0.18(+0.82%)
Jan 28, 2005	21.53	21.60	21.47	21.59	559,100	+0.25(+1.16%)
Jan 27, 2005	21.29	21.35	21.22	21.35	1,122,600	+0.04(+0.19%)
Jan 26, 2005	21.21	21.37	21.18	21.31	1,003,300	+0.41(+1.96%)
Jan 25, 2005	20.98	21.05	20.90	20.90	541,600	-0.08(-0.37%)
Jan 24, 2005	21.04	21.06	20.95	20.97	391,500	-0.04(-0.17%)
Jan 21, 2005	21.03	21.11	20.98	21.01	465,300	-0.09(-0.43%)
Jan 20, 2005	20.79	21.20	20.77	21.10	1,306,500	+0.11(+0.52%)
Jan 19, 2005	21.21	21.22	20.96	20.99	409,600	-0.28(-1.32%)
Jan 18, 2005	21.04	21.31	20.98	21.27	770,900	-0.34(-1.56%)
Jan 14, 2005	21.52	21.65	21.52	21.61	555,100	+0.08(+0.39%)
Jan 13, 2005	21.61	21.68	21.52	21.52	298,500	-0.17(-0.80%)
Jan 12, 2005	21.70	21.80	21.62	21.70	202,300	+0.04(+0.20%)
Jan 11, 2005	21.69	21.72	21.60	21.65	312,400	+0.06(+0.26%)
Jan 10, 2005	21.61	21.70	21.58	21.60	420,500	-0.06(-0.28%)
Jan 07, 2005	21.84	21.87	21.57	21.66	889,300	-0.18(-0.84%)
Jan 06, 2005	21.84	21.90	21.79	21.84	688,000	-0.13(-0.58%)
Jan 05, 2005	22.00	22.08	21.97	21.97	550,200	-0.01(-0.05%)
Jan 04, 2005	22.17	22.23	21.97	21.98	510,100	-0.20(-0.92%)
Jan 03, 2005	22.18	22.26	22.14	22.18	280,600	-0.06(-0.25%)
Dec 31, 2004	22.39	22.39	22.17	22.24	218,700	-0.05(-0.22%)
Dec 30, 2004	22.28	22.35	22.23	22.29	278,100	+0.03(+0.15%)
Dec 29, 2004	22.25	22.31	22.21	22.25	356,500	-0.14(-0.63%)
Dec 28, 2004	22.35	22.39	22.30	22.39	243,300	+0.11(+0.48%)
Dec 27, 2004	22.28	22.37	22.24	22.29	420,300	+0.21(+0.97%)
Dec 23, 2004	22.18	22.20	21.95	22.07	441,800	+0.16(+0.75%)
Dec 22, 2004	21.87	21.97	21.79	21.91	269,500	+0.15(+0.70%)
Dec 21, 2004	21.71	21.76	21.63	21.76	206,100	-0.03(-0.12%)
Dec 20, 2004	21.84	21.88	21.66	21.78	348,400	+0.30(+1.40%)
Dec 17, 2004	21.52	21.63	21.44	21.48	288,300	-0.12(-0.54%)
Dec 16, 2004	21.69	21.73	21.55	21.60	333,100	-0.18(-0.84%)
Dec 15, 2004	21.75	21.79	21.64	21.78	377,900	+0.21(+0.97%)
Dec 14, 2004	21.49	21.59	21.45	21.57	218,700	+0.05(+0.23%)
Dec 13, 2004	21.33	21.52	21.30	21.52	282,700	+0.45(+2.14%)
Dec 10, 2004	21.00	21.13	20.99	21.07	353,800	-0.23(-1.06%)
Dec 09, 2004	21.14	21.34	20.87	21.30	341,700	+0.04(+0.19%)
Dec 08, 2004	21.18	21.29	21.13	21.26	265,500	-0.05(-0.22%)
Dec 07, 2004	21.48	21.50	21.29	21.31	303,100	+0.01(+0.03%)
Dec 06, 2004	21.26	21.37	21.20	21.30	215,500	-0.10(-0.47%)
Dec 03, 2004	21.39	21.47	21.31	21.40	345,100	+0.02(+0.09%)
Dec 02, 2004	21.41	21.44	21.32	21.38	338,500	+0.09(+0.44%)
Dec 01, 2004	21.04	21.30	21.02	21.29	309,300	+0.29(+1.37%)
Nov 30, 2004	21.11	21.13	20.94	21.00	285,300	-0.13(-0.60%)
Nov 29, 2004	21.29	21.31	21.05	21.13	406,500	+0.03(+0.13%)
Nov 26, 2004	21.02	21.15	21.02	21.10	178,700	+0.23(+1.12%)
Nov 24, 2004	20.77	20.87	20.73	20.87	210,700	+0.14(+0.69%)
Nov 23, 2004	20.77	20.79	20.66	20.72	241,300	-0.02(-0.08%)
Nov 22, 2004	20.68	20.76	20.58	20.74	426,300	+0.04(+0.19%)
Nov 19, 2004	20.89	20.95	20.70	20.70	311,100	-0.12(-0.58%)
Nov 18, 2004	20.84	20.95	20.81	20.82	302,800	-0.00(-0.02%)
Nov 17, 2004	20.77	20.93	20.77	20.82	427,400	+0.10(+0.47%)
Nov 16, 2004	20.75	20.85	20.72	20.73	522,100	-0.05(-0.24%)
Nov 15, 2004	20.85	20.87	20.72	20.78	357,800	-0.09(-0.42%)
Nov 12, 2004	20.72	20.89	20.71	20.86	384,700	+0.19(+0.90%)
Nov 11, 2004	20.53	20.73	20.52	20.68	280,700	+0.20(+0.99%)
Nov 10, 2004	20.47	20.53	20.38	20.47	311,400	+0.15(+0.72%)
Nov 09, 2004	20.34	20.40	20.28	20.33	390,700	-0.18(-0.86%)
Nov 08, 2004	20.46	20.55	20.45	20.50	347,500	+0.02(+0.08%)
Nov 05, 2004	20.33	20.54	20.29	20.49	328,300	+0.15(+0.72%)
Nov 04, 2004	20.05	20.37	20.02	20.34	341,300	+0.27(+1.36%)
Nov 03, 2004	20.08	20.12	19.96	20.07	398,100	+0.28(+1.40%)
Nov 02, 2004	19.74	19.89	19.74	19.79	387,400	+0.17(+0.88%)

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.