Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.55	26.79	26.41	26.56	6,399,759	+0.22(+0.83%)
Jan 28, 2005	26.73	26.88	26.17	26.34	8,419,304	-0.47(-1.76%)
Jan 27, 2005	26.36	26.82	26.15	26.81	9,728,107	+0.42(+1.59%)
Jan 26, 2005	25.84	26.48	25.74	26.39	8,386,365	+0.69(+2.68%)
Jan 25, 2005	25.55	25.79	25.39	25.70	8,450,080	+0.44(+1.75%)
Jan 24, 2005	25.49	25.74	25.08	25.26	8,571,442	-0.24(-0.95%)
Jan 21, 2005	25.24	25.80	25.04	25.50	16,306,235	+0.63(+2.54%)
Jan 20, 2005	24.93	25.50	24.75	24.87	14,513,188	-0.31(-1.23%)
Jan 19, 2005	25.90	25.95	25.18	25.18	8,253,509	-0.79(-3.05%)
Jan 18, 2005	25.63	25.97	25.55	25.97	8,157,560	+0.18(+0.71%)
Jan 14, 2005	25.11	25.80	25.03	25.79	12,671,622	+0.84(+3.36%)
Jan 13, 2005	25.53	25.59	24.94	24.95	9,353,432	-0.57(-2.25%)
Jan 12, 2005	25.28	25.70	24.99	25.52	17,240,832	+1.17(+4.79%)
Jan 11, 2005	24.05	24.46	23.94	24.36	13,079,450	+0.10(+0.40%)
Jan 10, 2005	24.64	24.83	24.26	24.26	8,402,016	-0.41(-1.68%)
Jan 07, 2005	24.43	25.02	24.35	24.67	11,876,435	+0.38(+1.56%)
Jan 06, 2005	24.93	25.11	24.29	24.29	10,800,766	-0.47(-1.88%)
Jan 05, 2005	25.01	25.47	24.76	24.76	11,105,770	-0.41(-1.62%)
Jan 04, 2005	26.18	26.26	24.91	25.17	12,108,364	-0.84(-3.25%)
Jan 03, 2005	26.85	26.99	25.98	26.01	7,035,915	-0.73(-2.75%)
Dec 31, 2004	26.52	26.83	26.48	26.75	2,603,231	+0.20(+0.76%)
Dec 30, 2004	26.55	26.74	26.49	26.55	2,381,535	-0.01(-0.04%)
Dec 29, 2004	26.35	26.84	26.28	26.56	4,379,238	+0.24(+0.89%)
Dec 28, 2004	26.00	26.32	25.70	26.32	4,678,954	+0.39(+1.51%)
Dec 27, 2004	26.38	26.41	25.83	25.93	4,289,201	-0.32(-1.23%)
Dec 23, 2004	26.21	26.48	26.17	26.25	2,817,264	-0.06(-0.24%)
Dec 22, 2004	26.18	26.61	26.18	26.32	4,817,928	-0.13(-0.50%)
Dec 21, 2004	26.22	26.55	26.02	26.45	6,940,499	+0.36(+1.36%)
Dec 20, 2004	26.50	26.69	26.01	26.09	6,514,173	-0.40(-1.50%)
Dec 17, 2004	26.27	27.05	26.20	26.49	9,260,906	+0.06(+0.22%)
Dec 16, 2004	26.84	27.10	26.29	26.43	7,296,815	-0.49(-1.81%)
Dec 15, 2004	27.27	27.33	26.73	26.92	6,917,685	-0.27(-0.99%)
Dec 14, 2004	26.76	27.24	26.70	27.19	7,128,409	+0.57(+2.14%)
Dec 13, 2004	26.72	26.79	26.29	26.62	5,746,509	+0.11(+0.41%)
Dec 10, 2004	26.42	26.82	26.39	26.51	6,701,910	-0.20(-0.73%)
Dec 09, 2004	26.43	26.98	26.09	26.71	13,450,493	-0.24(-0.87%)
Dec 08, 2004	27.18	27.22	26.79	26.94	9,753,758	-0.38(-1.41%)
Dec 07, 2004	28.18	28.34	27.29	27.33	8,987,835	-0.80(-2.86%)
Dec 06, 2004	28.00	28.30	27.76	28.13	7,395,385	+0.03(+0.10%)
Dec 03, 2004	28.08	28.63	28.05	28.10	18,755,700	+0.94(+3.45%)
Dec 02, 2004	27.21	27.65	27.09	27.17	11,101,350	-0.19(-0.69%)
Dec 01, 2004	26.10	27.36	26.06	27.36	10,898,288	+1.48(+5.73%)
Nov 30, 2004	26.16	26.25	25.78	25.87	8,571,263	-0.26(-1.01%)
Nov 29, 2004	26.39	26.55	25.98	26.14	6,100,561	-0.05(-0.18%)
Nov 26, 2004	26.32	26.50	26.18	26.18	1,694,851	-0.22(-0.83%)
Nov 24, 2004	26.17	26.46	26.15	26.40	4,564,885	+0.29(+1.12%)
Nov 23, 2004	26.16	26.56	26.01	26.11	6,732,735	-0.15(-0.59%)
Nov 22, 2004	26.30	26.37	25.89	26.26	6,216,721	-0.08(-0.31%)
Nov 19, 2004	26.64	26.77	26.22	26.34	8,204,671	-0.71(-2.61%)
Nov 18, 2004	26.39	27.07	26.16	27.05	16,898,190	+0.05(+0.19%)
Nov 17, 2004	26.41	27.30	26.37	27.00	15,709,250	+0.91(+3.48%)
Nov 16, 2004	26.11	26.27	25.75	26.09	7,916,797	-0.15(-0.57%)
Nov 15, 2004	25.45	26.41	25.32	26.24	10,076,985	+0.73(+2.88%)
Nov 12, 2004	25.27	25.51	24.90	25.51	7,910,876	+0.17(+0.66%)
Nov 11, 2004	25.00	25.42	24.82	25.34	8,686,029	+0.39(+1.57%)
Nov 10, 2004	25.74	25.74	24.87	24.95	14,103,216	-0.96(-3.72%)
Nov 09, 2004	26.03	26.13	25.65	25.91	8,783,032	-0.19(-0.73%)
Nov 08, 2004	26.04	26.36	25.98	26.10	5,764,273	-0.02(-0.07%)
Nov 05, 2004	26.02	26.30	25.78	26.12	9,611,301	+0.37(+1.45%)
Nov 04, 2004	25.27	25.90	25.04	25.75	15,599,360	-0.10(-0.40%)
Nov 03, 2004	26.82	26.87	25.75	25.85	14,080,054	-0.37(-1.40%)
Nov 02, 2004	25.71	26.41	25.68	26.22	11,476,126	+0.17(+0.64%)

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.