Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.72	29.00	28.62	28.86	1,274,756	+0.46(+1.61%)
Jan 28, 2005	28.71	28.75	28.18	28.40	517,170	+0.22(+0.78%)
Jan 27, 2005	28.09	28.27	27.96	28.18	730,330	-0.41(-1.42%)
Jan 26, 2005	28.62	28.64	28.40	28.58	737,258	+0.37(+1.31%)
Jan 25, 2005	28.92	28.92	28.13	28.21	970,859	-0.91(-3.11%)
Jan 24, 2005	29.57	29.72	29.05	29.12	521,713	-0.38(-1.28%)
Jan 21, 2005	29.11	29.61	28.97	29.50	1,227,968	+0.47(+1.61%)
Jan 20, 2005	28.75	29.23	28.67	29.03	699,100	+0.13(+0.46%)
Jan 19, 2005	29.22	29.22	28.86	28.90	832,992	-0.28(-0.97%)
Jan 18, 2005	29.01	29.37	28.86	29.18	1,084,991	-0.24(-0.81%)
Jan 14, 2005	29.43	29.61	29.26	29.42	718,065	-0.46(-1.53%)
Jan 13, 2005	29.94	30.06	29.48	29.88	1,125,420	-0.51(-1.68%)
Jan 12, 2005	30.47	30.61	30.14	30.39	1,111,792	-0.04(-0.12%)
Jan 11, 2005	30.05	30.53	29.86	30.42	756,109	+0.22(+0.73%)
Jan 10, 2005	30.23	30.38	29.91	30.20	732,601	-0.06(-0.20%)
Jan 07, 2005	30.44	30.57	29.85	30.26	827,427	+0.21(+0.70%)
Jan 06, 2005	30.18	30.41	29.68	30.05	899,086	-0.12(-0.41%)
Jan 05, 2005	30.04	30.70	30.04	30.18	1,112,928	+0.21(+0.71%)
Jan 04, 2005	30.84	30.97	29.81	29.97	1,191,060	-0.89(-2.88%)
Jan 03, 2005	31.48	31.49	30.85	30.85	1,025,029	-1.15(-3.60%)
Dec 31, 2004	32.03	32.25	31.81	32.01	493,890	+0.16(+0.50%)
Dec 30, 2004	32.14	32.18	31.80	31.85	774,393	-0.29(-0.90%)
Dec 29, 2004	31.96	32.16	31.64	32.14	607,113	-0.26(-0.79%)
Dec 28, 2004	32.71	32.80	32.28	32.40	339,556	-0.49(-1.50%)
Dec 27, 2004	32.53	32.99	32.48	32.89	457,436	+0.56(+1.74%)
Dec 23, 2004	32.35	32.76	32.29	32.33	355,342	+0.00(+0.00%)
Dec 22, 2004	32.39	32.43	32.13	32.33	463,795	+0.06(+0.19%)
Dec 21, 2004	31.96	32.36	31.96	32.26	365,449	+0.38(+1.19%)
Dec 20, 2004	31.70	32.10	31.52	31.89	490,596	+0.58(+1.86%)
Dec 17, 2004	31.73	31.98	31.30	31.30	857,749	-0.21(-0.67%)
Dec 16, 2004	32.40	32.80	31.39	31.52	1,485,077	-0.85(-2.61%)
Dec 15, 2004	32.46	32.91	32.32	32.36	742,822	+0.06(+0.19%)
Dec 14, 2004	32.31	32.35	31.76	32.30	711,365	-0.10(-0.30%)
Dec 13, 2004	32.25	32.95	32.05	32.40	709,889	+0.33(+1.04%)
Dec 10, 2004	32.11	32.74	31.92	32.06	757,472	-0.31(-0.95%)
Dec 09, 2004	32.18	32.67	31.88	32.37	1,145,748	-0.49(-1.50%)
Dec 08, 2004	32.02	32.88	31.66	32.86	1,953,756	-0.48(-1.45%)
Dec 07, 2004	33.70	34.36	33.34	33.35	918,279	-0.77(-2.27%)
Dec 06, 2004	33.55	34.55	33.24	34.12	1,094,757	-0.39(-1.12%)
Dec 03, 2004	34.14	35.04	33.92	34.51	986,644	+0.50(+1.48%)
Dec 02, 2004	35.03	35.22	33.90	34.01	1,220,246	-1.18(-3.35%)
Dec 01, 2004	35.22	35.47	34.87	35.19	806,191	+0.04(+0.13%)
Nov 30, 2004	35.44	35.67	34.80	35.14	904,083	-0.97(-2.68%)
Nov 29, 2004	35.24	36.13	35.22	36.11	1,252,157	+0.87(+2.47%)
Nov 26, 2004	34.43	35.26	34.43	35.24	455,392	+1.17(+3.44%)
Nov 24, 2004	34.19	34.46	33.80	34.07	957,913	-0.34(-1.00%)
Nov 23, 2004	34.96	35.20	34.38	34.41	773,825	-0.81(-2.30%)
Nov 22, 2004	35.31	35.35	34.88	35.22	547,833	-0.04(-0.10%)
Nov 19, 2004	35.66	35.70	35.06	35.26	1,267,148	-0.10(-0.27%)
Nov 18, 2004	36.19	36.32	35.02	35.35	1,127,350	-1.19(-3.25%)
Nov 17, 2004	37.27	37.34	36.47	36.54	1,418,756	+0.20(+0.56%)
Nov 16, 2004	36.37	36.76	35.93	36.34	1,036,499	+0.40(+1.10%)
Nov 15, 2004	36.37	36.94	35.76	35.94	1,040,247	+0.04(+0.10%)
Nov 12, 2004	34.78	36.16	34.78	35.91	2,216,771	+1.57(+4.56%)
Nov 11, 2004	33.93	34.34	33.64	34.34	1,002,884	+0.71(+2.12%)
Nov 10, 2004	33.90	34.04	33.27	33.63	728,059	-0.04(-0.13%)
Nov 09, 2004	33.99	34.10	33.67	33.67	804,601	-0.19(-0.57%)
Nov 08, 2004	33.93	34.17	33.58	33.87	1,034,909	+0.27(+0.81%)
Nov 05, 2004	32.54	33.70	32.43	33.59	695,807	+0.85(+2.61%)
Nov 04, 2004	32.89	33.15	32.71	32.74	991,641	+0.80(+2.51%)
Nov 03, 2004	31.92	31.97	31.50	31.94	1,237,280	+0.55(+1.77%)
Nov 02, 2004	32.14	32.15	31.21	31.38	1,236,826	-1.03(-3.18%)

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.