Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.65	31.86	31.18	31.52	2,969,899	+0.29(+0.94%)
Jan 28, 2005	31.48	31.64	31.01	31.23	2,683,565	-0.34(-1.09%)
Jan 27, 2005	31.45	31.79	31.34	31.57	1,385,827	+0.00(+0.00%)
Jan 26, 2005	31.49	31.79	31.39	31.57	2,580,937	+0.08(+0.26%)
Jan 25, 2005	31.54	31.72	31.44	31.49	2,368,496	+0.05(+0.17%)
Jan 24, 2005	31.55	31.58	31.42	31.44	2,399,455	-0.09(-0.28%)
Jan 21, 2005	31.59	31.77	31.38	31.52	3,510,067	-0.09(-0.30%)
Jan 20, 2005	31.96	32.10	31.57	31.62	2,693,657	-0.46(-1.42%)
Jan 19, 2005	31.97	32.31	31.96	32.07	2,556,990	-0.11(-0.35%)
Jan 18, 2005	31.23	32.21	31.20	32.18	3,350,651	+0.68(+2.17%)
Jan 14, 2005	30.92	31.55	30.76	31.50	2,825,877	+0.49(+1.56%)
Jan 13, 2005	30.92	31.32	30.84	31.01	2,411,771	+0.04(+0.13%)
Jan 12, 2005	30.99	31.13	30.55	30.97	3,318,323	-0.02(-0.08%)
Jan 11, 2005	30.99	31.15	30.44	31.00	2,489,940	-0.08(-0.24%)
Jan 10, 2005	30.76	31.23	30.73	31.07	2,363,877	+0.31(+1.01%)
Jan 07, 2005	31.13	31.24	30.75	30.76	2,846,745	-0.41(-1.31%)
Jan 06, 2005	30.97	31.41	30.96	31.17	2,641,317	+0.22(+0.72%)
Jan 05, 2005	31.37	31.51	30.92	30.95	3,198,248	-0.31(-0.99%)
Jan 04, 2005	31.66	31.73	31.26	31.26	3,373,058	-0.23(-0.72%)
Jan 03, 2005	32.07	32.14	31.49	31.49	3,646,734	-0.64(-2.00%)
Dec 31, 2004	32.13	32.31	32.06	32.13	2,063,518	-0.08(-0.24%)
Dec 30, 2004	32.20	32.29	32.08	32.21	2,115,687	+0.00(+0.00%)
Dec 29, 2004	32.21	32.52	32.13	32.21	2,189,922	+0.00(+0.00%)
Dec 28, 2004	31.97	32.37	31.95	32.21	1,849,537	+0.24(+0.75%)
Dec 27, 2004	31.92	32.17	31.75	31.97	1,893,839	+0.07(+0.22%)
Dec 23, 2004	32.03	32.24	31.76	31.90	2,558,530	-0.22(-0.67%)
Dec 22, 2004	32.20	32.38	31.66	32.11	6,433,784	+0.54(+1.72%)
Dec 21, 2004	31.31	31.63	30.90	31.57	3,745,942	+0.20(+0.63%)
Dec 20, 2004	31.64	32.09	31.18	31.37	3,913,740	-0.27(-0.85%)
Dec 17, 2004	30.75	31.68	30.73	31.64	6,926,230	+0.39(+1.23%)
Dec 16, 2004	31.57	31.57	30.82	31.25	4,076,748	-0.21(-0.67%)
Dec 15, 2004	31.08	31.56	31.00	31.46	4,209,139	+0.42(+1.34%)
Dec 14, 2004	30.28	31.20	30.27	31.05	4,205,889	+0.57(+1.88%)
Dec 13, 2004	30.31	30.59	30.23	30.48	2,563,148	+0.14(+0.46%)
Dec 10, 2004	29.90	30.47	29.87	30.34	2,121,161	+0.44(+1.47%)
Dec 09, 2004	29.75	29.97	29.62	29.90	2,266,038	+0.01(+0.02%)
Dec 08, 2004	29.97	30.23	29.70	29.89	3,023,779	+0.06(+0.20%)
Dec 07, 2004	29.92	30.17	29.83	29.83	3,676,326	-0.18(-0.60%)
Dec 06, 2004	29.99	30.11	29.75	30.02	3,904,503	-0.18(-0.58%)
Dec 03, 2004	29.85	30.25	29.73	30.19	4,299,452	+0.37(+1.25%)
Dec 02, 2004	29.59	29.98	29.59	29.82	2,978,794	+0.13(+0.43%)
Dec 01, 2004	28.94	29.76	28.92	29.69	4,730,321	+1.07(+3.74%)
Nov 30, 2004	28.69	28.75	28.49	28.62	2,950,058	-0.01(-0.02%)
Nov 29, 2004	28.82	28.96	28.30	28.62	2,773,194	-0.25(-0.85%)
Nov 26, 2004	28.73	29.00	28.59	28.87	991,049	+0.04(+0.12%)
Nov 24, 2004	28.82	29.18	28.75	28.83	3,119,908	+0.11(+0.39%)
Nov 23, 2004	28.25	28.75	28.11	28.72	4,458,013	+0.61(+2.16%)
Nov 22, 2004	27.79	28.21	27.79	28.11	2,943,045	+0.33(+1.18%)
Nov 19, 2004	27.96	28.16	27.70	27.79	5,269,121	-0.54(-1.90%)
Nov 18, 2004	28.65	28.68	28.14	28.33	4,463,487	-0.29(-1.02%)
Nov 17, 2004	28.40	28.79	28.33	28.62	3,288,732	+0.32(+1.12%)
Nov 16, 2004	28.65	28.74	28.30	28.30	3,223,905	-0.49(-1.69%)
Nov 15, 2004	28.29	28.83	28.23	28.79	4,276,361	+0.72(+2.58%)
Nov 12, 2004	29.10	29.11	27.72	28.06	9,664,018	-1.04(-3.58%)
Nov 11, 2004	29.11	29.23	28.97	29.10	3,391,531	+0.06(+0.22%)
Nov 10, 2004	28.61	29.04	28.59	29.04	4,467,250	+0.35(+1.22%)
Nov 09, 2004	29.03	29.14	28.52	28.69	3,811,111	-0.36(-1.23%)
Nov 08, 2004	29.03	29.19	28.81	29.04	2,352,246	+0.16(+0.55%)
Nov 05, 2004	29.11	29.23	28.65	28.89	3,963,002	-0.23(-0.78%)
Nov 04, 2004	28.21	29.11	28.11	29.11	3,883,293	+1.05(+3.75%)
Nov 03, 2004	28.64	28.69	27.76	28.06	6,810,602	+0.68(+2.50%)
Nov 02, 2004	27.28	27.55	27.19	27.38	2,764,129	+0.10(+0.36%)

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.