Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.97	22.06	21.75	21.86	1,339,200	-0.32(-1.44%)
Jan 28, 2005	22.30	22.31	21.99	22.18	889,800	-0.01(-0.05%)
Jan 27, 2005	22.10	22.24	21.91	22.19	783,300	-0.05(-0.22%)
Jan 26, 2005	22.39	22.47	22.21	22.24	1,271,800	+0.09(+0.41%)
Jan 25, 2005	22.44	22.64	22.07	22.15	1,641,100	-0.68(-2.98%)
Jan 24, 2005	22.73	22.90	22.62	22.83	1,420,000	+0.22(+0.97%)
Jan 21, 2005	22.16	22.75	22.16	22.61	2,743,200	+0.48(+2.17%)
Jan 20, 2005	22.12	22.23	22.00	22.13	1,063,100	-0.14(-0.63%)
Jan 19, 2005	22.49	22.53	22.19	22.27	1,093,500	-0.07(-0.31%)
Jan 18, 2005	22.00	22.53	21.96	22.34	2,023,700	+0.19(+0.86%)
Jan 14, 2005	21.90	22.19	21.83	22.15	1,622,800	-0.04(-0.18%)
Jan 13, 2005	22.20	22.52	22.07	22.19	1,672,400	-0.25(-1.11%)
Jan 12, 2005	23.02	23.06	22.32	22.44	1,813,700	-0.15(-0.66%)
Jan 11, 2005	22.51	22.75	22.37	22.59	1,583,500	+0.24(+1.07%)
Jan 10, 2005	21.96	22.44	21.96	22.35	2,027,500	+0.37(+1.68%)
Jan 07, 2005	22.15	22.40	21.75	21.98	2,381,600	+0.07(+0.32%)
Jan 06, 2005	22.45	22.63	21.72	21.91	2,955,000	-0.68(-3.01%)
Jan 05, 2005	22.89	23.22	22.56	22.59	1,739,600	-0.30(-1.31%)
Jan 04, 2005	23.50	23.51	22.87	22.89	2,675,400	-0.67(-2.84%)
Jan 03, 2005	23.97	23.97	23.50	23.56	2,034,100	-0.66(-2.73%)
Dec 31, 2004	24.06	24.44	24.06	24.22	890,700	+0.16(+0.67%)
Dec 30, 2004	23.81	24.23	23.72	24.06	1,296,600	+0.25(+1.05%)
Dec 29, 2004	23.90	23.94	23.70	23.81	1,068,300	-0.20(-0.83%)
Dec 28, 2004	24.08	24.08	23.78	24.01	1,170,500	-0.07(-0.29%)
Dec 27, 2004	23.99	24.32	23.91	24.08	994,700	+0.28(+1.18%)
Dec 23, 2004	23.80	24.09	23.77	23.80	893,000	+0.08(+0.34%)
Dec 22, 2004	24.00	24.00	23.60	23.72	1,449,000	-0.21(-0.88%)
Dec 21, 2004	23.80	24.08	23.78	23.93	1,795,600	+0.37(+1.57%)
Dec 20, 2004	23.40	23.67	23.37	23.56	1,549,400	+0.29(+1.25%)
Dec 17, 2004	23.25	23.54	23.22	23.27	1,878,000	+0.02(+0.09%)
Dec 16, 2004	23.22	23.52	23.10	23.25	2,548,900	-0.20(-0.85%)
Dec 15, 2004	23.30	23.69	23.25	23.45	2,113,400	+0.42(+1.82%)
Dec 14, 2004	23.18	23.21	22.81	23.03	2,318,500	-0.42(-1.79%)
Dec 13, 2004	23.33	23.45	23.04	23.45	1,805,300	+0.25(+1.08%)
Dec 10, 2004	23.12	23.63	23.12	23.20	1,656,400	-0.31(-1.32%)
Dec 09, 2004	23.09	23.55	22.81	23.51	3,198,500	+0.42(+1.82%)
Dec 08, 2004	22.60	23.14	22.38	23.09	3,796,100	-0.49(-2.08%)
Dec 07, 2004	23.66	24.13	23.51	23.58	2,378,700	-0.18(-0.76%)
Dec 06, 2004	24.06	24.07	23.61	23.76	2,235,300	-0.42(-1.74%)
Dec 03, 2004	24.06	24.50	23.83	24.18	2,397,600	+0.14(+0.58%)
Dec 02, 2004	24.85	24.97	23.88	24.04	2,992,700	-0.86(-3.45%)
Dec 01, 2004	24.62	25.00	24.60	24.90	3,001,300	+0.31(+1.26%)
Nov 30, 2004	25.10	25.12	24.31	24.59	4,214,200	-0.80(-3.15%)
Nov 29, 2004	25.20	25.52	25.12	25.39	2,630,500	+0.05(+0.20%)
Nov 26, 2004	24.78	25.43	24.78	25.34	1,481,700	+0.72(+2.92%)
Nov 24, 2004	24.91	25.25	24.55	24.62	2,382,600	-0.28(-1.12%)
Nov 23, 2004	25.22	25.28	24.88	24.90	4,384,100	-0.49(-1.93%)
Nov 22, 2004	24.90	25.39	24.90	25.39	3,828,200	+0.56(+2.26%)
Nov 19, 2004	24.37	25.00	24.36	24.83	5,352,900	+0.71(+2.94%)
Nov 18, 2004	24.09	24.24	23.92	24.12	3,534,900	+0.01(+0.04%)
Nov 17, 2004	23.77	24.11	23.67	24.11	3,980,900	+0.76(+3.25%)
Nov 16, 2004	23.15	23.39	23.12	23.35	2,037,700	+0.44(+1.92%)
Nov 15, 2004	23.25	23.39	22.85	22.91	1,897,000	-0.30(-1.29%)
Nov 12, 2004	22.78	23.24	22.67	23.21	1,734,000	+0.56(+2.47%)
Nov 11, 2004	22.55	22.67	22.38	22.65	1,861,900	+0.13(+0.58%)
Nov 10, 2004	23.17	23.17	22.40	22.52	2,389,300	-0.65(-2.81%)
Nov 09, 2004	22.97	23.30	22.90	23.17	1,670,000	+0.02(+0.09%)
Nov 08, 2004	22.94	23.22	22.70	23.15	1,859,100	+0.21(+0.92%)
Nov 05, 2004	22.19	22.97	22.19	22.94	2,551,100	+0.68(+3.05%)
Nov 04, 2004	22.23	22.65	22.17	22.26	2,071,700	+0.38(+1.74%)
Nov 03, 2004	21.82	21.88	21.51	21.88	2,099,300	+0.48(+2.24%)
Nov 02, 2004	21.77	21.82	21.06	21.40	2,088,800	-0.47(-2.15%)

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.