Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.60	25.63	25.25	25.46	2,501,733	+0.03(+0.11%)
Jan 28, 2005	25.18	25.53	25.14	25.43	3,451,863	+0.33(+1.32%)
Jan 27, 2005	24.97	25.14	24.81	25.10	2,118,096	+0.13(+0.53%)
Jan 26, 2005	24.84	25.32	24.56	24.97	3,420,784	+0.08(+0.31%)
Jan 25, 2005	24.97	25.13	24.85	24.89	2,465,595	-0.07(-0.28%)
Jan 24, 2005	24.90	25.09	24.77	24.96	4,393,608	-0.03(-0.11%)
Jan 21, 2005	25.22	25.42	24.95	24.99	2,609,134	-0.08(-0.30%)
Jan 20, 2005	25.06	25.29	24.95	25.06	2,592,511	+0.00(+0.00%)
Jan 19, 2005	25.26	25.38	25.03	25.06	1,852,991	-0.28(-1.09%)
Jan 18, 2005	24.82	25.38	24.62	25.34	2,623,300	+0.28(+1.13%)
Jan 14, 2005	24.56	25.18	24.46	25.06	2,482,508	+0.60(+2.46%)
Jan 13, 2005	24.14	24.67	24.09	24.46	2,329,573	+0.29(+1.20%)
Jan 12, 2005	24.14	24.22	23.83	24.16	2,589,620	-0.05(-0.20%)
Jan 11, 2005	24.31	24.41	24.16	24.21	2,644,260	-0.28(-1.16%)
Jan 10, 2005	24.36	24.77	24.33	24.50	1,923,098	+0.07(+0.28%)
Jan 07, 2005	24.48	24.59	24.30	24.43	1,454,176	-0.07(-0.28%)
Jan 06, 2005	24.25	24.51	24.20	24.50	2,603,930	+0.21(+0.88%)
Jan 05, 2005	24.64	24.85	24.26	24.28	2,964,728	-0.48(-1.93%)
Jan 04, 2005	25.26	25.27	24.54	24.76	3,080,079	-0.54(-2.13%)
Jan 03, 2005	25.28	25.45	25.19	25.30	2,303,554	+0.03(+0.11%)
Dec 31, 2004	25.46	25.51	25.27	25.27	1,056,229	-0.19(-0.73%)
Dec 30, 2004	25.44	25.61	25.33	25.46	1,066,348	+0.02(+0.08%)
Dec 29, 2004	25.35	25.46	25.17	25.44	1,072,852	+0.04(+0.16%)
Dec 28, 2004	25.22	25.40	25.14	25.40	1,323,358	+0.31(+1.24%)
Dec 27, 2004	25.04	25.28	24.99	25.08	1,522,549	-0.03(-0.14%)
Dec 23, 2004	25.20	25.29	25.02	25.12	1,100,172	-0.12(-0.47%)
Dec 22, 2004	24.97	25.35	24.95	25.24	2,959,669	+0.36(+1.45%)
Dec 21, 2004	24.82	24.94	24.59	24.88	2,155,101	+0.19(+0.78%)
Dec 20, 2004	24.86	24.97	24.65	24.68	2,240,241	-0.17(-0.70%)
Dec 17, 2004	25.27	25.39	24.67	24.86	3,846,051	-0.47(-1.86%)
Dec 16, 2004	25.32	25.39	24.94	25.33	2,747,179	+0.07(+0.27%)
Dec 15, 2004	24.90	25.31	24.86	25.26	3,218,703	+0.35(+1.42%)
Dec 14, 2004	24.90	24.99	24.79	24.90	2,167,822	+0.03(+0.11%)
Dec 13, 2004	24.73	24.90	24.65	24.88	2,105,520	+0.21(+0.84%)
Dec 10, 2004	24.51	24.84	24.51	24.67	2,612,459	-0.03(-0.14%)
Dec 09, 2004	24.55	24.80	24.44	24.70	1,970,221	+0.15(+0.59%)
Dec 08, 2004	24.51	24.64	24.39	24.56	1,089,187	+0.05(+0.20%)
Dec 07, 2004	24.83	24.91	24.51	24.51	1,530,643	-0.35(-1.42%)
Dec 06, 2004	24.55	24.93	24.55	24.86	2,284,329	+0.18(+0.73%)
Dec 03, 2004	24.51	24.90	24.51	24.68	2,114,338	+0.17(+0.71%)
Dec 02, 2004	24.60	24.64	24.33	24.51	2,142,959	-0.28(-1.12%)
Dec 01, 2004	24.57	24.79	24.48	24.79	1,679,386	+0.39(+1.59%)
Nov 30, 2004	24.28	24.52	24.28	24.40	2,922,375	+0.02(+0.09%)
Nov 29, 2004	24.97	24.99	24.28	24.38	3,541,917	-0.54(-2.17%)
Nov 26, 2004	24.70	25.02	24.70	24.92	827,984	+0.16(+0.64%)
Nov 24, 2004	24.87	24.89	24.66	24.76	2,781,004	-0.04(-0.17%)
Nov 23, 2004	24.87	24.97	24.73	24.80	3,823,357	-0.02(-0.08%)
Nov 22, 2004	24.74	24.86	24.66	24.82	2,400,548	+0.06(+0.22%)
Nov 19, 2004	25.33	25.33	24.52	24.77	4,159,581	-0.39(-1.54%)
Nov 18, 2004	25.12	25.30	24.99	25.15	1,547,411	+0.18(+0.72%)
Nov 17, 2004	25.00	25.31	24.81	24.97	3,080,368	-0.01(-0.03%)
Nov 16, 2004	25.25	25.35	24.95	24.98	4,357,615	-0.26(-1.04%)
Nov 15, 2004	25.11	25.26	24.90	25.24	2,639,200	-0.01(-0.03%)
Nov 12, 2004	24.87	25.26	24.70	25.25	3,071,406	+0.43(+1.73%)
Nov 11, 2004	24.72	24.93	24.59	24.82	2,840,414	+0.19(+0.79%)
Nov 10, 2004	24.69	24.81	24.57	24.63	1,833,043	+0.11(+0.45%)
Nov 09, 2004	24.64	24.82	24.52	24.52	3,003,901	-0.12(-0.51%)
Nov 08, 2004	24.86	24.86	24.39	24.64	2,489,302	-0.17(-0.70%)
Nov 05, 2004	25.01	25.03	24.67	24.81	2,474,991	-0.12(-0.50%)
Nov 04, 2004	24.42	25.11	24.21	24.94	5,201,789	+0.44(+1.78%)
Nov 03, 2004	24.23	24.55	23.98	24.50	2,124,601	+0.55(+2.31%)
Nov 02, 2004	23.87	24.34	23.59	23.95	3,633,996	-0.55(-2.23%)

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.