Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.50	29.63	29.37	29.56	1,562,300	+0.48(+1.65%)
Jan 28, 2005	29.00	29.45	28.72	29.08	1,835,900	+0.02(+0.07%)
Jan 27, 2005	28.64	29.10	28.55	29.06	1,321,000	+0.41(+1.43%)
Jan 26, 2005	28.25	28.81	28.25	28.65	1,141,000	+0.42(+1.49%)
Jan 25, 2005	27.80	28.35	27.71	28.23	1,390,000	+0.48(+1.73%)
Jan 24, 2005	27.73	27.91	27.60	27.75	1,299,600	+0.03(+0.11%)
Jan 21, 2005	28.16	28.36	27.66	27.72	1,332,700	-0.38(-1.35%)
Jan 20, 2005	28.82	28.82	28.10	28.10	1,964,800	-0.90(-3.10%)
Jan 19, 2005	29.42	29.45	28.97	29.00	1,869,700	-0.42(-1.43%)
Jan 18, 2005	28.87	29.42	28.75	29.42	2,206,700	+0.68(+2.37%)
Jan 14, 2005	28.90	29.04	28.74	28.74	1,980,600	-0.21(-0.73%)
Jan 13, 2005	28.92	29.34	28.86	28.95	2,220,000	+0.05(+0.17%)
Jan 12, 2005	28.22	28.91	28.22	28.90	2,080,700	+0.69(+2.45%)
Jan 11, 2005	28.00	28.30	27.80	28.21	1,207,400	-0.03(-0.11%)
Jan 10, 2005	28.44	28.53	27.92	28.24	1,632,800	-0.13(-0.46%)
Jan 07, 2005	29.00	29.50	28.33	28.37	5,698,500	+1.00(+3.65%)
Jan 06, 2005	26.30	27.54	26.30	27.37	1,497,100	+1.00(+3.79%)
Jan 05, 2005	27.07	27.07	26.17	26.37	1,894,500	-0.78(-2.87%)
Jan 04, 2005	27.40	27.45	26.93	27.15	839,500	-0.07(-0.26%)
Jan 03, 2005	27.74	27.81	27.00	27.22	1,051,300	-0.52(-1.87%)
Dec 31, 2004	27.90	27.96	27.70	27.74	362,800	-0.10(-0.36%)
Dec 30, 2004	27.61	27.90	27.46	27.84	648,900	+0.24(+0.87%)
Dec 29, 2004	27.65	27.82	27.47	27.60	333,700	-0.05(-0.18%)
Dec 28, 2004	27.00	27.65	26.97	27.65	569,400	+0.78(+2.90%)
Dec 27, 2004	27.55	27.59	26.87	26.87	677,000	-0.60(-2.18%)
Dec 23, 2004	27.64	27.65	27.00	27.47	1,047,700	-0.16(-0.58%)
Dec 22, 2004	27.47	27.96	27.32	27.63	1,064,400	+0.36(+1.32%)
Dec 21, 2004	27.43	27.75	27.17	27.27	1,173,000	+0.04(+0.15%)
Dec 20, 2004	27.00	27.25	26.78	27.23	1,580,600	+0.61(+2.29%)
Dec 17, 2004	28.00	28.00	26.62	26.62	2,237,500	-1.28(-4.59%)
Dec 16, 2004	28.12	28.15	27.75	27.90	1,398,600	-0.15(-0.53%)
Dec 15, 2004	28.05	28.21	28.00	28.05	830,000	+0.03(+0.11%)
Dec 14, 2004	28.05	28.16	27.96	28.02	772,100	-0.03(-0.11%)
Dec 13, 2004	28.54	28.54	28.03	28.05	1,055,000	-0.06(-0.21%)
Dec 10, 2004	27.71	28.12	27.55	28.11	1,511,200	+0.40(+1.44%)
Dec 09, 2004	27.70	27.71	27.34	27.71	774,100	+0.01(+0.04%)
Dec 08, 2004	27.35	27.85	27.31	27.70	826,400	+0.33(+1.21%)
Dec 07, 2004	27.50	27.53	27.24	27.37	1,126,500	-0.11(-0.40%)
Dec 06, 2004	27.41	27.57	27.01	27.48	1,126,900	+0.07(+0.26%)
Dec 03, 2004	27.24	27.51	27.01	27.41	1,393,200	+0.16(+0.59%)
Dec 02, 2004	27.34	27.49	27.14	27.25	396,400	-0.08(-0.29%)
Dec 01, 2004	27.40	27.48	27.13	27.33	761,500	+0.07(+0.26%)
Nov 30, 2004	27.15	27.43	26.99	27.26	1,392,400	-0.02(-0.07%)
Nov 29, 2004	27.42	27.50	26.93	27.28	581,400	-0.13(-0.47%)
Nov 26, 2004	27.40	27.70	27.30	27.41	136,800	-0.09(-0.33%)
Nov 24, 2004	27.29	27.69	27.29	27.50	776,800	+0.20(+0.73%)
Nov 23, 2004	26.85	27.42	26.69	27.30	1,683,000	+0.51(+1.90%)
Nov 22, 2004	26.00	26.81	26.00	26.79	1,330,100	+0.81(+3.12%)
Nov 19, 2004	26.63	26.65	25.98	25.98	719,700	-0.70(-2.62%)
Nov 18, 2004	26.89	26.91	26.29	26.68	1,043,000	-0.07(-0.26%)
Nov 17, 2004	26.64	27.07	26.61	26.75	926,900	+0.17(+0.64%)
Nov 16, 2004	26.91	26.94	26.56	26.58	571,200	-0.39(-1.45%)
Nov 15, 2004	27.10	27.28	26.85	26.97	774,400	-0.11(-0.41%)
Nov 12, 2004	27.04	27.24	26.65	27.08	1,232,000	+0.10(+0.37%)
Nov 11, 2004	27.12	27.12	26.67	26.98	736,200	+0.05(+0.19%)
Nov 10, 2004	26.77	27.15	26.70	26.93	820,300	+0.17(+0.64%)
Nov 09, 2004	26.50	26.95	26.29	26.76	903,200	+0.26(+0.98%)
Nov 08, 2004	26.84	26.98	26.50	26.50	741,300	-0.42(-1.56%)
Nov 05, 2004	26.52	26.98	26.30	26.92	1,205,600	+0.37(+1.39%)
Nov 04, 2004	24.96	26.61	24.96	26.55	2,423,200	+1.65(+6.63%)
Nov 03, 2004	24.73	25.00	24.73	24.90	636,000	+0.28(+1.14%)
Nov 02, 2004	24.87	25.25	24.54	24.62	1,097,700	-0.37(-1.48%)

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.