Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	32.04	33.52	31.99	33.31	497,852	+2.09(+6.69%)
Jan 28, 2005	30.97	31.35	30.88	31.22	352,696	+0.28(+0.89%)
Jan 27, 2005	30.71	31.15	30.46	30.95	311,411	+0.35(+1.16%)
Jan 26, 2005	29.97	30.69	29.77	30.59	223,972	+0.42(+1.41%)
Jan 25, 2005	30.22	30.22	29.92	30.17	322,772	+0.45(+1.53%)
Jan 24, 2005	30.34	30.34	29.65	29.71	248,013	-0.63(-2.08%)
Jan 21, 2005	30.12	30.91	30.05	30.34	378,055	+0.17(+0.56%)
Jan 20, 2005	30.48	30.61	29.67	30.18	577,785	-0.35(-1.16%)
Jan 19, 2005	30.61	30.84	30.41	30.53	497,041	+0.03(+0.10%)
Jan 18, 2005	30.26	30.83	30.17	30.50	866,069	+0.47(+1.58%)
Jan 14, 2005	29.82	30.26	29.63	30.03	680,338	+0.34(+1.13%)
Jan 13, 2005	29.62	30.12	29.51	29.69	801,555	+0.39(+1.35%)
Jan 12, 2005	28.98	29.40	28.88	29.30	301,369	+0.41(+1.43%)
Jan 11, 2005	29.31	29.54	28.73	28.88	543,296	-0.42(-1.45%)
Jan 10, 2005	29.18	29.67	29.04	29.31	734,809	+0.13(+0.44%)
Jan 07, 2005	29.13	29.53	28.92	29.18	477,971	+0.29(+0.99%)
Jan 06, 2005	28.93	29.23	28.87	28.89	291,327	-0.11(-0.37%)
Jan 05, 2005	29.60	29.71	28.29	29.00	485,883	-0.60(-2.03%)
Jan 04, 2005	29.57	30.55	29.42	29.60	542,282	+0.03(+0.10%)
Jan 03, 2005	30.36	30.56	29.38	29.57	735,316	+0.35(+1.21%)
Dec 31, 2004	29.52	29.68	29.18	29.22	256,939	-0.30(-1.00%)
Dec 30, 2004	28.61	29.71	28.56	29.52	441,656	+1.15(+4.07%)
Dec 29, 2004	28.18	28.77	27.85	28.36	398,647	+0.19(+0.66%)
Dec 28, 2004	27.44	28.18	27.06	28.18	408,486	+0.65(+2.36%)
Dec 27, 2004	27.70	28.00	27.50	27.52	302,992	-0.10(-0.36%)
Dec 23, 2004	27.46	27.88	27.21	27.62	424,919	+0.24(+0.86%)
Dec 22, 2004	26.96	27.41	26.86	27.39	558,917	+0.40(+1.50%)
Dec 21, 2004	25.89	26.98	25.89	26.98	1,064,682	+1.10(+4.27%)
Dec 20, 2004	26.22	26.26	25.88	25.88	1,073,507	+0.00(+0.00%)
Dec 17, 2004	25.88	26.21	25.88	25.88	3,883,515	-0.54(-2.05%)
Dec 16, 2004	26.47	26.92	25.64	26.42	598,884	+0.06(+0.22%)
Dec 15, 2004	26.31	26.37	25.79	26.36	263,229	+0.05(+0.19%)
Dec 14, 2004	26.74	27.33	26.02	26.31	419,239	-0.42(-1.59%)
Dec 13, 2004	26.00	26.91	25.67	26.74	264,040	+0.74(+2.84%)
Dec 10, 2004	25.24	26.11	25.04	26.00	194,251	+0.65(+2.57%)
Dec 09, 2004	26.32	26.32	24.60	25.35	559,425	-1.46(-5.44%)
Dec 08, 2004	27.81	27.87	26.72	26.80	221,944	-1.05(-3.79%)
Dec 07, 2004	28.12	28.12	27.85	27.86	318,613	-0.18(-0.63%)
Dec 06, 2004	28.05	28.11	27.87	28.04	129,737	+0.04(+0.14%)
Dec 03, 2004	28.21	28.21	27.92	28.00	167,776	-0.12(-0.42%)
Dec 02, 2004	27.63	28.48	27.63	28.12	586,610	+0.56(+2.04%)
Dec 01, 2004	27.80	27.85	27.31	27.55	189,788	-0.17(-0.60%)
Nov 30, 2004	27.31	28.19	27.21	27.72	297,717	+0.57(+2.11%)
Nov 29, 2004	27.55	27.55	26.86	27.15	195,266	-0.20(-0.72%)
Nov 26, 2004	27.16	27.40	26.87	27.35	91,699	+0.30(+1.09%)
Nov 24, 2004	27.10	27.20	26.30	27.05	244,970	-0.15(-0.54%)
Nov 23, 2004	27.26	27.28	27.07	27.20	191,411	+0.01(+0.04%)
Nov 22, 2004	27.17	27.50	27.04	27.19	160,777	-0.02(-0.07%)
Nov 19, 2004	27.32	27.55	27.07	27.21	135,012	-0.21(-0.76%)
Nov 18, 2004	27.75	27.75	27.37	27.42	195,164	-0.31(-1.10%)
Nov 17, 2004	27.08	28.02	27.08	27.72	412,950	+0.64(+2.37%)
Nov 16, 2004	27.52	27.58	27.02	27.08	348,537	-0.42(-1.54%)
Nov 15, 2004	28.59	28.76	27.41	27.50	338,393	-0.85(-2.99%)
Nov 12, 2004	27.80	28.44	27.79	28.35	240,202	+0.73(+2.64%)
Nov 11, 2004	27.70	27.85	27.35	27.62	318,917	+0.40(+1.48%)
Nov 10, 2004	27.01	27.60	26.91	27.22	338,089	+0.51(+1.92%)
Nov 09, 2004	25.86	26.72	25.74	26.71	502,924	+0.85(+3.28%)
Nov 08, 2004	25.73	25.99	25.60	25.86	419,036	+0.23(+0.88%)
Nov 05, 2004	25.73	25.97	25.53	25.63	431,715	+0.02(+0.08%)
Nov 04, 2004	25.53	25.63	25.31	25.61	376,635	+0.13(+0.50%)
Nov 03, 2004	25.34	25.56	25.29	25.48	435,570	+0.21(+0.82%)
Nov 02, 2004	25.09	25.43	24.24	25.28	354,623	+0.34(+1.34%)

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.