Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.81	28.42	27.70	28.40	1,650,500	+0.79(+2.86%)
Jan 28, 2005	27.95	27.99	27.54	27.61	1,201,500	-0.29(-1.04%)
Jan 27, 2005	27.38	27.95	27.27	27.90	1,522,200	+0.54(+1.99%)
Jan 26, 2005	27.28	27.43	27.23	27.36	1,418,300	+0.05(+0.20%)
Jan 25, 2005	27.43	27.62	27.10	27.30	1,755,700	-0.02(-0.09%)
Jan 24, 2005	27.73	27.75	27.27	27.32	1,345,800	-0.25(-0.91%)
Jan 21, 2005	27.66	28.15	27.46	27.57	3,218,200	-0.08(-0.29%)
Jan 20, 2005	28.27	28.68	27.55	27.66	5,616,100	-0.88(-3.10%)
Jan 19, 2005	28.82	28.95	28.52	28.54	933,100	-0.45(-1.54%)
Jan 18, 2005	29.19	29.70	28.84	28.98	2,449,500	-0.20(-0.69%)
Jan 14, 2005	28.70	29.25	28.70	29.18	746,000	+0.50(+1.74%)
Jan 13, 2005	28.52	29.03	28.45	28.68	919,000	+0.04(+0.12%)
Jan 12, 2005	28.71	28.82	28.45	28.65	1,076,600	-0.15(-0.52%)
Jan 11, 2005	28.80	28.86	28.54	28.80	1,105,800	-0.00(-0.02%)
Jan 10, 2005	28.15	29.00	28.15	28.80	1,381,900	+0.52(+1.86%)
Jan 07, 2005	28.60	28.60	28.18	28.28	1,625,100	-0.32(-1.12%)
Jan 06, 2005	28.50	29.20	28.10	28.60	2,481,200	-0.01(-0.03%)
Jan 05, 2005	29.02	29.25	28.61	28.61	2,875,600	-0.16(-0.56%)
Jan 04, 2005	29.05	29.14	28.67	28.77	1,950,700	+0.00(+0.00%)
Jan 03, 2005	28.93	29.34	28.75	28.77	2,100,800	-0.12(-0.43%)
Dec 31, 2004	28.88	29.01	28.75	28.89	1,177,700	+0.02(+0.05%)
Dec 30, 2004	28.69	28.98	28.69	28.88	1,109,500	+0.31(+1.10%)
Dec 29, 2004	28.12	28.70	28.11	28.57	1,358,400	+0.44(+1.56%)
Dec 28, 2004	27.82	28.20	27.75	28.12	1,486,800	+0.36(+1.28%)
Dec 27, 2004	27.75	28.07	27.65	27.77	1,599,000	+0.15(+0.54%)
Dec 23, 2004	28.32	28.42	27.62	27.62	1,765,700	-0.79(-2.78%)
Dec 22, 2004	27.25	28.41	27.23	28.41	2,616,000	+0.93(+3.40%)
Dec 21, 2004	27.32	27.52	27.15	27.48	1,828,800	+0.15(+0.55%)
Dec 20, 2004	27.23	27.48	27.09	27.32	2,211,700	+0.15(+0.55%)
Dec 17, 2004	27.48	27.65	27.18	27.18	2,247,800	-0.31(-1.13%)
Dec 16, 2004	27.55	27.70	27.29	27.48	2,390,100	-0.06(-0.22%)
Dec 15, 2004	27.50	27.71	27.25	27.55	1,952,600	+0.08(+0.29%)
Dec 14, 2004	27.41	27.73	27.38	27.46	2,051,700	+0.05(+0.20%)
Dec 13, 2004	27.89	28.05	27.18	27.41	1,663,100	-0.48(-1.72%)
Dec 10, 2004	28.59	28.59	27.77	27.89	799,400	-0.20(-0.69%)
Dec 09, 2004	27.85	28.14	27.61	28.09	1,003,600	+0.10(+0.34%)
Dec 08, 2004	27.65	28.05	27.58	27.99	1,238,400	+0.26(+0.96%)
Dec 07, 2004	27.87	28.00	27.50	27.73	1,362,100	-0.14(-0.52%)
Dec 06, 2004	27.35	27.91	27.35	27.87	2,044,600	+0.32(+1.18%)
Dec 03, 2004	27.45	27.77	27.35	27.55	1,398,100	+0.01(+0.04%)
Dec 02, 2004	27.25	27.98	26.90	27.54	3,369,200	-0.07(-0.27%)
Dec 01, 2004	27.52	27.77	27.45	27.61	2,621,300	+0.21(+0.77%)
Nov 30, 2004	28.01	28.12	27.34	27.40	3,340,500	-0.92(-3.23%)
Nov 29, 2004	28.25	28.41	27.95	28.32	2,417,100	-0.35(-1.22%)
Nov 26, 2004	28.30	28.80	28.30	28.66	385,000	+0.17(+0.60%)
Nov 24, 2004	28.35	28.68	28.23	28.50	1,288,900	+0.00(+0.00%)
Nov 23, 2004	27.82	28.50	27.80	28.50	2,060,000	+0.68(+2.44%)
Nov 22, 2004	27.50	27.93	27.30	27.82	1,722,200	+0.41(+1.50%)
Nov 19, 2004	27.86	27.86	27.32	27.41	1,662,000	-0.45(-1.62%)
Nov 18, 2004	28.25	28.25	27.74	27.86	2,277,500	-0.48(-1.71%)
Nov 17, 2004	28.49	29.08	28.25	28.34	3,960,900	+0.66(+2.37%)
Nov 16, 2004	28.00	28.10	27.68	27.68	3,322,200	-0.32(-1.13%)
Nov 15, 2004	27.50	28.20	27.50	28.00	3,232,900	+0.64(+2.32%)
Nov 12, 2004	27.14	27.45	27.03	27.36	1,165,300	+0.18(+0.68%)
Nov 11, 2004	26.93	27.25	26.78	27.18	1,533,400	+0.25(+0.95%)
Nov 10, 2004	26.90	27.39	26.86	26.93	2,775,600	+0.03(+0.09%)
Nov 09, 2004	26.80	27.09	26.75	26.90	1,917,100	+0.11(+0.41%)
Nov 08, 2004	26.45	26.88	26.20	26.79	2,369,600	-0.07(-0.26%)
Nov 05, 2004	26.32	27.10	26.05	26.86	3,197,200	+0.55(+2.09%)
Nov 04, 2004	25.50	26.50	25.07	26.31	4,740,000	+1.38(+5.54%)
Nov 03, 2004	25.35	25.50	24.73	24.93	2,322,800	-0.17(-0.68%)
Nov 02, 2004	24.88	25.21	24.87	25.10	1,853,500	+0.23(+0.90%)

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.