Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.46	26.00	25.46	25.96	640,800	+0.44(+1.72%)
Jan 28, 2005	25.66	25.75	25.43	25.52	468,400	-0.14(-0.55%)
Jan 27, 2005	25.84	25.95	25.54	25.66	437,400	-0.17(-0.66%)
Jan 26, 2005	25.66	25.90	25.64	25.83	510,600	+0.03(+0.12%)
Jan 25, 2005	26.19	26.38	25.74	25.80	398,700	-0.39(-1.49%)
Jan 24, 2005	26.30	26.45	26.03	26.19	498,200	-0.18(-0.68%)
Jan 21, 2005	26.17	26.51	26.02	26.37	259,600	+0.22(+0.84%)
Jan 20, 2005	26.27	26.32	25.95	26.15	310,200	-0.12(-0.46%)
Jan 19, 2005	26.30	26.45	26.06	26.27	351,300	+0.05(+0.19%)
Jan 18, 2005	25.80	26.22	25.66	26.22	324,700	+0.33(+1.27%)
Jan 14, 2005	25.56	26.00	25.50	25.89	264,000	+0.29(+1.13%)
Jan 13, 2005	25.43	25.80	25.42	25.60	635,300	+0.31(+1.23%)
Jan 12, 2005	25.60	25.60	24.54	25.29	762,300	-0.19(-0.75%)
Jan 11, 2005	25.95	26.00	25.46	25.48	416,300	-0.53(-2.04%)
Jan 10, 2005	26.33	26.37	25.99	26.01	268,800	-0.17(-0.65%)
Jan 07, 2005	26.50	26.64	26.09	26.18	275,900	-0.18(-0.68%)
Jan 06, 2005	26.34	26.60	25.95	26.36	596,700	+0.21(+0.80%)
Jan 05, 2005	26.90	26.90	25.30	26.15	723,600	-0.92(-3.40%)
Jan 04, 2005	27.50	27.67	26.94	27.07	298,100	-0.38(-1.38%)
Jan 03, 2005	27.74	27.75	27.05	27.45	389,600	-0.24(-0.87%)
Dec 31, 2004	27.70	27.85	27.65	27.69	362,300	-0.13(-0.47%)
Dec 30, 2004	27.85	27.90	27.66	27.82	289,300	-0.01(-0.04%)
Dec 29, 2004	27.84	27.95	27.80	27.83	261,200	-0.02(-0.07%)
Dec 28, 2004	27.95	28.03	27.74	27.85	222,400	-0.03(-0.11%)
Dec 27, 2004	28.00	28.05	27.70	27.88	201,700	-0.03(-0.11%)
Dec 23, 2004	28.38	28.38	27.82	27.91	252,200	-0.40(-1.41%)
Dec 22, 2004	28.26	28.39	28.09	28.31	358,000	+0.20(+0.71%)
Dec 21, 2004	27.72	28.11	27.67	28.11	314,300	+0.42(+1.52%)
Dec 20, 2004	27.53	27.69	27.34	27.69	281,600	+0.08(+0.29%)
Dec 17, 2004	27.25	27.70	27.01	27.61	353,000	+0.40(+1.47%)
Dec 16, 2004	27.50	27.70	27.21	27.21	171,500	-0.40(-1.45%)
Dec 15, 2004	27.40	27.80	27.27	27.61	413,200	+0.06(+0.22%)
Dec 14, 2004	27.50	27.60	27.37	27.55	315,900	+0.10(+0.36%)
Dec 13, 2004	27.62	27.89	27.45	27.45	315,800	-0.16(-0.58%)
Dec 10, 2004	27.72	27.72	27.26	27.61	342,500	-0.07(-0.25%)
Dec 09, 2004	27.40	27.68	27.20	27.68	326,300	+0.10(+0.36%)
Dec 08, 2004	27.50	27.60	27.15	27.58	555,200	+0.46(+1.70%)
Dec 07, 2004	27.66	27.80	27.12	27.12	264,200	-0.54(-1.95%)
Dec 06, 2004	27.79	27.93	27.46	27.66	302,000	-0.06(-0.22%)
Dec 03, 2004	27.11	27.72	27.11	27.72	373,600	+0.52(+1.91%)
Dec 02, 2004	27.14	27.46	26.91	27.20	422,300	-0.14(-0.51%)
Dec 01, 2004	26.94	27.59	26.76	27.34	482,200	+0.51(+1.90%)
Nov 30, 2004	26.90	26.95	26.58	26.83	507,300	-0.07(-0.26%)
Nov 29, 2004	26.74	27.10	26.68	26.90	475,400	+0.00(+0.00%)
Nov 26, 2004	27.11	27.22	26.82	26.90	111,700	-0.19(-0.70%)
Nov 24, 2004	26.85	27.09	26.70	27.09	359,700	+0.27(+1.01%)
Nov 23, 2004	26.96	26.96	26.55	26.82	292,200	+0.11(+0.41%)
Nov 22, 2004	27.00	27.06	26.39	26.71	653,000	+0.53(+2.02%)
Nov 19, 2004	26.90	26.90	26.07	26.18	593,800	-0.72(-2.68%)
Nov 18, 2004	27.20	27.38	26.50	26.90	466,100	-0.19(-0.70%)
Nov 17, 2004	27.85	27.99	27.01	27.09	325,400	-0.79(-2.83%)
Nov 16, 2004	27.80	27.98	27.70	27.88	521,200	-0.09(-0.32%)
Nov 15, 2004	27.40	27.97	27.33	27.97	304,500	+0.38(+1.38%)
Nov 12, 2004	26.98	27.59	26.69	27.59	483,300	+0.61(+2.26%)
Nov 11, 2004	27.00	27.00	26.75	26.98	546,300	+0.18(+0.67%)
Nov 10, 2004	26.63	26.92	26.50	26.80	563,800	+0.16(+0.60%)
Nov 09, 2004	26.77	26.77	26.55	26.64	458,500	-0.23(-0.86%)
Nov 08, 2004	26.78	26.87	26.49	26.87	437,000	-0.09(-0.33%)
Nov 05, 2004	27.89	27.89	26.84	26.96	511,400	-0.92(-3.30%)
Nov 04, 2004	27.64	27.98	27.54	27.88	322,400	-0.35(-1.24%)
Nov 03, 2004	27.97	28.23	27.96	28.23	276,100	+0.50(+1.80%)
Nov 02, 2004	28.27	28.28	27.69	27.73	380,800	-0.32(-1.14%)

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.