Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	33.73	34.33	33.67	34.04	7,820,703	+0.41(+1.23%)
Jan 28, 2005	34.74	34.74	33.18	33.63	9,436,692	-1.25(-3.58%)
Jan 27, 2005	34.68	35.03	34.55	34.88	6,246,779	+0.04(+0.13%)
Jan 26, 2005	35.30	35.88	34.76	34.83	9,338,063	+0.41(+1.19%)
Jan 25, 2005	34.74	34.96	34.38	34.42	4,806,698	+0.01(+0.02%)
Jan 24, 2005	34.86	34.95	34.42	34.42	4,900,387	-0.30(-0.87%)
Jan 21, 2005	35.27	35.35	34.69	34.72	5,529,925	-0.70(-1.97%)
Jan 20, 2005	35.77	35.99	35.21	35.42	5,253,795	-0.36(-1.00%)
Jan 19, 2005	36.04	36.20	35.75	35.77	3,925,090	-0.34(-0.94%)
Jan 18, 2005	35.93	36.20	35.53	36.11	4,908,036	+0.18(+0.51%)
Jan 14, 2005	35.37	35.96	35.32	35.93	5,110,552	+0.52(+1.47%)
Jan 13, 2005	36.11	36.24	35.40	35.41	5,832,345	-0.85(-2.35%)
Jan 12, 2005	35.82	36.29	35.70	36.26	7,209,489	+0.47(+1.32%)
Jan 11, 2005	35.74	35.85	35.40	35.79	5,404,846	+0.06(+0.16%)
Jan 10, 2005	35.21	35.83	35.08	35.74	4,633,499	+0.43(+1.21%)
Jan 07, 2005	35.48	35.59	35.25	35.31	4,698,349	-0.17(-0.48%)
Jan 06, 2005	35.15	35.64	35.08	35.48	4,684,646	+0.28(+0.80%)
Jan 05, 2005	34.98	35.27	34.83	35.20	5,407,714	+0.36(+1.05%)
Jan 04, 2005	35.52	35.67	34.80	34.83	6,815,769	-0.47(-1.33%)
Jan 03, 2005	35.63	35.80	35.27	35.30	5,040,603	-0.31(-0.88%)
Dec 31, 2004	35.62	35.86	35.59	35.62	6,650,537	-0.47(-1.30%)
Dec 30, 2004	36.06	36.24	35.94	36.09	4,034,713	+0.16(+0.44%)
Dec 29, 2004	35.85	35.93	35.60	35.93	4,371,072	-0.11(-0.31%)
Dec 28, 2004	35.80	36.19	35.78	36.04	3,053,202	+0.16(+0.44%)
Dec 27, 2004	36.01	36.41	35.89	35.89	3,834,109	-0.05(-0.14%)
Dec 23, 2004	35.44	36.26	35.40	35.94	5,022,758	+0.40(+1.13%)
Dec 22, 2004	34.80	35.65	34.80	35.53	6,662,328	+0.51(+1.45%)
Dec 21, 2004	34.71	35.03	34.58	35.03	6,487,536	+0.32(+0.92%)
Dec 20, 2004	35.18	35.45	34.52	34.71	8,453,109	-0.45(-1.29%)
Dec 17, 2004	34.42	35.24	33.49	35.16	21,773,782	-0.87(-2.40%)
Dec 16, 2004	35.65	36.29	35.53	36.02	7,424,274	+0.43(+1.20%)
Dec 15, 2004	35.90	36.05	35.42	35.60	5,895,283	-0.18(-0.49%)
Dec 14, 2004	35.18	35.99	35.18	35.77	7,320,546	+0.60(+1.69%)
Dec 13, 2004	34.80	35.23	34.79	35.18	6,760,957	+0.63(+1.84%)
Dec 10, 2004	34.37	34.64	34.28	34.54	6,594,132	+0.23(+0.66%)
Dec 09, 2004	33.70	34.37	33.53	34.32	7,103,690	+0.21(+0.63%)
Dec 08, 2004	34.11	34.24	33.69	34.10	5,986,742	+0.43(+1.27%)
Dec 07, 2004	34.27	34.52	33.66	33.68	4,278,020	-0.59(-1.72%)
Dec 06, 2004	34.20	34.42	33.81	34.27	4,253,482	+0.06(+0.18%)
Dec 03, 2004	34.46	34.74	34.02	34.20	4,287,580	-0.18(-0.53%)
Dec 02, 2004	34.19	34.88	34.02	34.39	5,202,330	+0.20(+0.59%)
Dec 01, 2004	33.80	34.19	33.70	34.19	5,639,230	+0.72(+2.14%)
Nov 30, 2004	33.89	34.15	33.46	33.47	5,722,085	-0.62(-1.82%)
Nov 29, 2004	34.68	34.68	33.55	34.09	9,004,412	-0.27(-0.79%)
Nov 26, 2004	34.27	34.76	34.23	34.36	1,664,426	-0.03(-0.07%)
Nov 24, 2004	34.49	34.68	34.14	34.39	4,590,956	+0.10(+0.29%)
Nov 23, 2004	35.10	35.23	33.78	34.29	7,606,236	-0.94(-2.67%)
Nov 22, 2004	34.67	35.27	34.33	35.23	6,654,043	+0.57(+1.65%)
Nov 19, 2004	35.55	35.55	34.58	34.66	5,310,519	-0.74(-2.09%)
Nov 18, 2004	35.33	35.46	35.16	35.40	4,301,442	+0.34(+0.97%)
Nov 17, 2004	36.05	36.09	35.01	35.06	5,432,252	-0.60(-1.67%)
Nov 16, 2004	35.89	36.05	35.59	35.65	7,333,134	-0.23(-0.65%)
Nov 15, 2004	35.24	35.89	35.15	35.89	5,280,245	+0.61(+1.73%)
Nov 12, 2004	35.21	35.33	34.56	35.28	4,268,619	+0.14(+0.39%)
Nov 11, 2004	34.89	35.60	34.65	35.14	4,437,515	+0.23(+0.67%)
Nov 10, 2004	35.43	35.44	34.80	34.91	5,570,237	-0.57(-1.61%)
Nov 09, 2004	35.74	35.99	35.37	35.48	4,360,715	-0.26(-0.74%)
Nov 08, 2004	35.90	36.18	35.46	35.74	6,460,130	-0.41(-1.13%)
Nov 05, 2004	36.06	36.53	35.87	36.15	6,629,186	+0.18(+0.49%)
Nov 04, 2004	35.70	36.05	35.15	35.97	8,302,855	+0.43(+1.22%)
Nov 03, 2004	36.21	36.90	35.15	35.54	14,705,784	+0.95(+2.74%)
Nov 02, 2004	34.36	35.29	34.35	34.59	8,483,701	-0.02(-0.05%)

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.