Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.51	24.64	24.44	24.53	2,040,446	+0.05(+0.21%)
Jan 28, 2005	24.59	24.61	24.43	24.48	2,207,507	-0.32(-1.30%)
Jan 27, 2005	24.63	24.82	24.59	24.80	2,856,429	-0.14(-0.55%)
Jan 26, 2005	24.84	25.04	24.81	24.94	1,453,391	+0.22(+0.89%)
Jan 25, 2005	24.75	24.79	24.64	24.72	2,511,964	-0.13(-0.54%)
Jan 24, 2005	24.85	24.95	24.75	24.86	2,795,928	+0.33(+1.36%)
Jan 21, 2005	24.36	25.06	24.28	24.52	2,345,098	+0.18(+0.74%)
Jan 20, 2005	24.21	24.44	24.13	24.34	3,868,943	-0.33(-1.33%)
Jan 19, 2005	24.95	24.98	24.62	24.67	1,641,724	-0.18(-0.74%)
Jan 18, 2005	24.81	24.90	24.74	24.86	2,098,410	+0.13(+0.52%)
Jan 14, 2005	24.56	24.86	24.56	24.73	1,431,922	+0.26(+1.07%)
Jan 13, 2005	24.66	24.67	24.45	24.47	1,308,969	-0.12(-0.50%)
Jan 12, 2005	24.59	24.65	24.47	24.59	1,679,391	+0.05(+0.21%)
Jan 11, 2005	24.70	24.74	24.53	24.54	1,663,388	-0.01(-0.02%)
Jan 10, 2005	24.59	24.64	24.47	24.54	1,726,036	-0.08(-0.31%)
Jan 07, 2005	24.86	24.86	24.41	24.62	1,786,927	-0.28(-1.11%)
Jan 06, 2005	24.93	25.06	24.85	24.90	959,234	-0.14(-0.55%)
Jan 05, 2005	25.12	25.21	25.04	25.04	1,519,356	-0.10(-0.39%)
Jan 04, 2005	25.39	25.46	25.09	25.13	1,513,892	-0.63(-2.43%)
Jan 03, 2005	25.83	25.96	25.70	25.76	1,178,013	-0.14(-0.53%)
Dec 31, 2004	25.87	25.96	25.77	25.90	910,247	-0.04(-0.16%)
Dec 30, 2004	25.82	26.01	25.80	25.94	776,755	+0.14(+0.54%)
Dec 29, 2004	25.82	25.88	25.75	25.80	658,290	-0.09(-0.36%)
Dec 28, 2004	25.82	25.94	25.76	25.89	1,329,071	+0.22(+0.86%)
Dec 27, 2004	25.57	25.81	25.57	25.67	981,873	+0.25(+0.97%)
Dec 23, 2004	25.42	25.48	25.39	25.42	691,663	+0.15(+0.61%)
Dec 22, 2004	24.95	25.31	24.93	25.27	1,930,958	+0.08(+0.31%)
Dec 21, 2004	25.11	25.26	25.04	25.19	1,275,791	-0.06(-0.24%)
Dec 20, 2004	25.38	25.46	25.11	25.26	1,283,597	+0.22(+0.88%)
Dec 17, 2004	24.94	25.06	24.79	25.04	3,734,084	-0.37(-1.45%)
Dec 16, 2004	25.36	25.51	25.30	25.40	3,313,114	-0.32(-1.24%)
Dec 15, 2004	25.63	25.78	25.53	25.72	2,782,267	+0.27(+1.05%)
Dec 14, 2004	25.11	25.55	25.10	25.46	3,889,240	+0.14(+0.57%)
Dec 13, 2004	25.26	25.35	25.21	25.31	942,450	+0.36(+1.44%)
Dec 10, 2004	24.77	25.02	24.77	24.95	1,323,801	-0.33(-1.32%)
Dec 09, 2004	24.98	25.33	24.82	25.29	832,767	+0.09(+0.35%)
Dec 08, 2004	24.89	25.27	24.88	25.20	1,163,961	+0.12(+0.47%)
Dec 07, 2004	25.35	25.41	25.08	25.08	1,404,209	-0.09(-0.35%)
Dec 06, 2004	25.16	25.23	25.05	25.17	2,658,727	-0.15(-0.59%)
Dec 03, 2004	25.13	25.35	25.08	25.32	891,707	+0.44(+1.77%)
Dec 02, 2004	24.95	24.97	24.80	24.88	1,146,592	-0.11(-0.45%)
Dec 01, 2004	24.93	25.01	24.72	24.99	1,220,559	+0.37(+1.50%)
Nov 30, 2004	24.83	24.90	24.53	24.62	2,394,670	-0.49(-1.94%)
Nov 29, 2004	25.14	25.25	25.06	25.11	1,055,840	-0.03(-0.10%)
Nov 26, 2004	24.92	25.18	24.92	25.13	269,912	+0.31(+1.24%)
Nov 24, 2004	24.89	24.94	24.61	24.83	906,930	+0.08(+0.31%)
Nov 23, 2004	25.11	25.11	24.69	24.75	1,043,740	-0.19(-0.78%)
Nov 22, 2004	24.84	25.04	24.81	24.94	1,781,072	-0.09(-0.37%)
Nov 19, 2004	25.40	25.45	25.02	25.04	1,685,636	-0.29(-1.13%)
Nov 18, 2004	25.58	25.66	25.24	25.32	1,679,196	-0.39(-1.53%)
Nov 17, 2004	25.63	25.77	25.57	25.72	1,083,163	+0.18(+0.70%)
Nov 16, 2004	25.52	25.62	25.47	25.54	1,125,319	+0.03(+0.12%)
Nov 15, 2004	25.55	25.55	25.42	25.51	1,254,518	-0.35(-1.35%)
Nov 12, 2004	25.67	25.86	25.52	25.86	957,868	+0.28(+1.10%)
Nov 11, 2004	25.49	25.61	25.10	25.57	885,461	+0.10(+0.38%)
Nov 10, 2004	25.54	25.60	25.45	25.48	1,165,523	+0.19(+0.75%)
Nov 09, 2004	25.21	25.37	25.10	25.29	1,868,896	-0.34(-1.32%)
Nov 08, 2004	25.44	25.67	25.44	25.62	1,666,510	-0.14(-0.54%)
Nov 05, 2004	25.60	25.77	25.56	25.76	2,039,470	+0.14(+0.56%)
Nov 04, 2004	25.41	25.62	25.18	25.62	3,364,638	+0.32(+1.26%)
Nov 03, 2004	25.22	25.34	25.15	25.30	4,835,594	+0.87(+3.54%)
Nov 02, 2004	24.58	24.72	24.42	24.44	1,998,095	-0.18(-0.73%)

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.