Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.00	25.20	24.80	25.00	113,900	+0.56(+2.29%)
Jan 28, 2005	24.70	24.75	24.21	24.44	160,500	+0.23(+0.95%)
Jan 27, 2005	24.55	24.60	24.06	24.21	125,300	-0.09(-0.37%)
Jan 26, 2005	24.40	24.52	23.94	24.30	158,000	+0.39(+1.63%)
Jan 25, 2005	23.80	24.02	23.45	23.91	77,500	+0.69(+2.97%)
Jan 24, 2005	24.11	24.11	23.22	23.22	140,200	-0.80(-3.33%)
Jan 21, 2005	24.34	24.40	23.79	24.02	61,500	-0.25(-1.03%)
Jan 20, 2005	24.98	24.98	24.27	24.27	102,700	-0.53(-2.14%)
Jan 19, 2005	24.50	25.41	24.50	24.80	81,000	+0.28(+1.14%)
Jan 18, 2005	24.00	24.76	23.96	24.52	119,800	+0.17(+0.70%)
Jan 14, 2005	25.02	25.05	24.11	24.35	79,400	-0.57(-2.29%)
Jan 13, 2005	25.04	25.27	24.91	24.92	66,700	-0.10(-0.40%)
Jan 12, 2005	25.60	25.60	24.94	25.02	62,500	-0.21(-0.83%)
Jan 11, 2005	25.79	25.79	25.06	25.23	93,200	-0.16(-0.63%)
Jan 10, 2005	25.76	25.76	25.32	25.39	88,800	-0.15(-0.59%)
Jan 07, 2005	25.90	26.00	25.50	25.54	74,600	-0.06(-0.23%)
Jan 06, 2005	25.50	25.89	25.16	25.60	211,100	+0.35(+1.39%)
Jan 05, 2005	27.17	27.20	25.00	25.25	296,500	-1.89(-6.96%)
Jan 04, 2005	28.00	28.05	26.82	27.14	82,500	-0.66(-2.37%)
Jan 03, 2005	28.50	28.50	27.42	27.80	124,200	-0.65(-2.28%)
Dec 31, 2004	28.42	28.72	28.13	28.45	85,500	+0.28(+0.99%)
Dec 30, 2004	28.20	28.24	27.80	28.17	124,400	-0.03(-0.11%)
Dec 29, 2004	28.22	28.22	27.95	28.20	96,200	-0.02(-0.07%)
Dec 28, 2004	27.80	28.26	27.65	28.22	124,600	+0.85(+3.11%)
Dec 27, 2004	27.60	27.90	27.37	27.37	99,100	-0.30(-1.08%)
Dec 23, 2004	28.55	28.55	27.46	27.67	227,000	-0.88(-3.08%)
Dec 22, 2004	29.60	29.60	28.51	28.55	188,800	-0.75(-2.56%)
Dec 21, 2004	29.40	29.52	29.20	29.30	30,900	+0.15(+0.51%)
Dec 20, 2004	29.43	29.48	29.15	29.15	65,100	-0.09(-0.31%)
Dec 17, 2004	29.11	29.35	28.78	29.24	104,800	+0.14(+0.48%)
Dec 16, 2004	29.39	29.39	28.74	29.10	91,500	-0.04(-0.14%)
Dec 15, 2004	29.80	29.80	29.06	29.14	58,500	-0.41(-1.39%)
Dec 14, 2004	28.95	29.59	28.91	29.55	82,600	+0.76(+2.64%)
Dec 13, 2004	29.50	29.60	28.58	28.79	66,900	-0.41(-1.40%)
Dec 10, 2004	29.05	29.49	28.90	29.20	48,700	+0.30(+1.04%)
Dec 09, 2004	28.96	29.30	28.43	28.90	81,300	+0.04(+0.14%)
Dec 08, 2004	29.07	29.23	28.36	28.86	62,300	+0.04(+0.14%)
Dec 07, 2004	28.75	29.55	28.60	28.82	80,000	+0.34(+1.19%)
Dec 06, 2004	29.42	29.43	28.44	28.48	120,400	-0.93(-3.16%)
Dec 03, 2004	30.40	30.40	29.41	29.41	76,100	-0.63(-2.10%)
Dec 02, 2004	29.10	30.43	29.10	30.04	130,400	+1.45(+5.07%)
Dec 01, 2004	28.96	29.14	28.59	28.59	73,100	-0.17(-0.59%)
Nov 30, 2004	28.88	28.94	28.25	28.76	69,500	-0.12(-0.42%)
Nov 29, 2004	29.05	29.11	28.58	28.88	128,800	-0.12(-0.41%)
Nov 26, 2004	29.15	29.21	29.00	29.00	85,700	-0.15(-0.51%)
Nov 24, 2004	29.30	29.40	29.00	29.15	105,500	-0.11(-0.38%)
Nov 23, 2004	29.80	29.85	28.95	29.26	112,700	-0.49(-1.65%)
Nov 22, 2004	30.00	30.00	29.21	29.75	76,700	+0.22(+0.75%)
Nov 19, 2004	29.25	29.53	29.00	29.53	197,300	+0.48(+1.65%)
Nov 18, 2004	29.34	29.46	28.91	29.05	130,800	-0.14(-0.48%)
Nov 17, 2004	29.20	29.60	29.02	29.19	108,000	+0.19(+0.66%)
Nov 16, 2004	29.21	29.29	29.00	29.00	38,500	-0.11(-0.38%)
Nov 15, 2004	29.14	29.35	28.96	29.11	61,800	+0.10(+0.34%)
Nov 12, 2004	29.03	29.10	28.95	29.01	84,500	-0.01(-0.03%)
Nov 11, 2004	29.00	29.34	28.95	29.02	120,500	+0.01(+0.03%)
Nov 10, 2004	29.30	29.30	28.92	29.01	116,900	-0.47(-1.59%)
Nov 09, 2004	29.59	29.62	29.14	29.48	127,700	-0.17(-0.57%)
Nov 08, 2004	29.95	30.12	29.55	29.65	245,400	+0.12(+0.41%)
Nov 05, 2004	27.80	29.60	27.80	29.53	348,300	+1.78(+6.41%)
Nov 04, 2004	27.20	27.87	26.59	27.75	569,700	+0.30(+1.09%)
Nov 03, 2004	28.10	28.20	27.30	27.45	196,400	-0.45(-1.61%)
Nov 02, 2004	28.01	28.19	27.75	27.90	146,700	-0.17(-0.61%)

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.