Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.75	23.76	23.50	23.61	729,100	+0.27(+1.16%)
Jan 28, 2005	22.85	23.40	22.82	23.34	1,074,700	+0.74(+3.27%)
Jan 27, 2005	22.10	22.71	22.00	22.60	364,500	+0.39(+1.76%)
Jan 26, 2005	22.53	22.82	21.82	22.21	745,000	+0.34(+1.55%)
Jan 25, 2005	21.84	22.12	21.74	21.87	467,100	+0.16(+0.74%)
Jan 24, 2005	22.23	22.50	21.71	21.71	662,300	-0.61(-2.73%)
Jan 21, 2005	22.34	22.63	22.22	22.32	570,400	-0.02(-0.09%)
Jan 20, 2005	22.19	22.50	22.01	22.34	469,400	+0.15(+0.68%)
Jan 19, 2005	22.65	22.65	22.17	22.19	667,900	-0.45(-1.99%)
Jan 18, 2005	22.80	22.80	22.51	22.64	944,800	-0.16(-0.70%)
Jan 14, 2005	23.20	23.32	22.70	22.80	810,100	-0.19(-0.83%)
Jan 13, 2005	23.20	23.35	22.92	22.99	378,400	-0.24(-1.03%)
Jan 12, 2005	23.40	23.49	22.96	23.23	536,600	-0.12(-0.51%)
Jan 11, 2005	23.53	23.54	23.19	23.35	825,300	-0.28(-1.18%)
Jan 10, 2005	23.80	23.91	23.60	23.63	476,500	-0.27(-1.13%)
Jan 07, 2005	24.21	24.21	23.80	23.90	560,500	-0.31(-1.28%)
Jan 06, 2005	23.42	24.31	23.42	24.21	1,118,100	+0.40(+1.68%)
Jan 05, 2005	23.50	24.00	23.42	23.81	754,400	+0.28(+1.19%)
Jan 04, 2005	24.20	24.32	23.18	23.53	1,093,000	-0.86(-3.53%)
Jan 03, 2005	24.30	24.42	23.89	24.39	1,142,700	+0.09(+0.37%)
Dec 31, 2004	24.59	24.59	24.29	24.30	423,800	-0.22(-0.90%)
Dec 30, 2004	24.63	24.64	24.42	24.52	479,300	-0.11(-0.45%)
Dec 29, 2004	24.61	24.81	24.55	24.63	314,200	-0.03(-0.12%)
Dec 28, 2004	24.39	24.74	24.38	24.66	527,200	+0.27(+1.11%)
Dec 27, 2004	24.45	24.50	24.21	24.39	413,800	-0.21(-0.85%)
Dec 23, 2004	24.57	24.60	24.45	24.60	384,800	+0.03(+0.12%)
Dec 22, 2004	24.65	24.89	24.51	24.57	426,400	+0.02(+0.08%)
Dec 21, 2004	24.45	24.66	24.31	24.55	401,500	+0.05(+0.20%)
Dec 20, 2004	25.00	25.00	24.39	24.50	569,900	-0.50(-2.00%)
Dec 17, 2004	24.96	25.17	24.73	25.00	607,800	+0.04(+0.16%)
Dec 16, 2004	24.95	25.39	24.94	24.96	732,500	-0.03(-0.12%)
Dec 15, 2004	24.62	25.00	24.62	24.99	388,500	+0.19(+0.77%)
Dec 14, 2004	24.53	24.87	24.51	24.80	788,400	+0.27(+1.10%)
Dec 13, 2004	24.56	24.56	24.30	24.53	493,100	+0.14(+0.57%)
Dec 10, 2004	24.22	24.42	24.00	24.39	528,600	-0.06(-0.25%)
Dec 09, 2004	24.60	24.75	24.26	24.45	928,100	-0.43(-1.73%)
Dec 08, 2004	24.90	25.04	24.62	24.88	710,100	-0.17(-0.68%)
Dec 07, 2004	25.14	25.23	24.96	25.05	1,098,000	-0.09(-0.36%)
Dec 06, 2004	25.10	25.33	24.89	25.14	421,000	-0.21(-0.83%)
Dec 03, 2004	25.35	25.60	25.26	25.35	747,900	+0.00(+0.00%)
Dec 02, 2004	25.24	25.64	25.06	25.35	1,084,700	+0.11(+0.44%)
Dec 01, 2004	24.72	25.28	24.72	25.24	772,300	+0.71(+2.89%)
Nov 30, 2004	24.65	24.75	24.37	24.53	527,700	-0.12(-0.49%)
Nov 29, 2004	24.90	24.98	24.55	24.65	758,100	+0.13(+0.53%)
Nov 26, 2004	24.55	24.82	24.46	24.52	168,700	-0.23(-0.93%)
Nov 24, 2004	24.17	24.90	24.17	24.75	462,600	+0.51(+2.10%)
Nov 23, 2004	24.20	24.46	23.93	24.24	1,060,000	+0.04(+0.17%)
Nov 22, 2004	24.15	24.30	24.02	24.20	943,200	+0.05(+0.21%)
Nov 19, 2004	24.50	24.51	24.05	24.15	604,300	-0.55(-2.23%)
Nov 18, 2004	24.95	24.95	24.55	24.70	560,800	-0.30(-1.20%)
Nov 17, 2004	24.80	25.10	24.64	25.00	690,300	+0.41(+1.67%)
Nov 16, 2004	24.80	24.81	24.48	24.59	602,200	-0.24(-0.97%)
Nov 15, 2004	24.25	25.05	24.03	24.83	886,400	+0.33(+1.35%)
Nov 12, 2004	24.53	24.54	23.97	24.50	1,263,200	-0.03(-0.12%)
Nov 11, 2004	24.65	24.78	24.45	24.53	769,900	+0.02(+0.08%)
Nov 10, 2004	24.53	24.65	24.35	24.51	632,700	-0.11(-0.45%)
Nov 09, 2004	24.65	24.76	24.32	24.62	605,400	-0.03(-0.12%)
Nov 08, 2004	24.40	24.81	24.30	24.65	1,162,500	+0.08(+0.33%)
Nov 05, 2004	24.20	24.62	24.13	24.57	985,800	+0.60(+2.50%)
Nov 04, 2004	23.62	24.11	23.60	23.97	671,900	+0.27(+1.14%)
Nov 03, 2004	24.10	24.12	23.55	23.70	1,567,400	-0.10(-0.42%)
Nov 02, 2004	23.87	24.13	23.69	23.80	834,000	-0.07(-0.29%)

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.