Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	32.53	32.70	32.26	32.43	21,371	+0.52(+1.62%)
Jan 28, 2005	32.14	32.16	31.61	31.92	87,927	-0.35(-1.09%)
Jan 27, 2005	32.34	32.36	32.14	32.27	283,444	-0.41(-1.25%)
Jan 26, 2005	32.75	32.82	32.48	32.68	20,882	-0.07(-0.20%)
Jan 25, 2005	33.08	33.08	32.34	32.75	34,682	-0.20(-0.60%)
Jan 24, 2005	33.42	33.42	32.59	32.94	106,978	-0.70(-2.09%)
Jan 21, 2005	33.67	33.88	33.54	33.65	37,125	+0.16(+0.46%)
Jan 20, 2005	33.40	33.57	33.26	33.49	82,798	+0.22(+0.66%)
Jan 19, 2005	33.57	33.65	33.08	33.27	37,002	-0.07(-0.22%)
Jan 18, 2005	33.52	33.52	33.25	33.34	13,799	-0.16(-0.46%)
Jan 14, 2005	33.74	33.76	33.50	33.50	89,393	-0.20(-0.61%)
Jan 13, 2005	33.44	34.01	33.44	33.70	67,777	+0.30(+0.91%)
Jan 12, 2005	33.41	33.53	33.29	33.40	31,751	+0.37(+1.12%)
Jan 11, 2005	32.99	33.11	32.84	33.03	23,325	+0.13(+0.40%)
Jan 10, 2005	32.89	33.02	32.64	32.90	28,698	+0.22(+0.68%)
Jan 07, 2005	33.02	33.25	32.40	32.68	23,935	-0.02(-0.05%)
Jan 06, 2005	32.87	32.87	32.34	32.70	24,302	-0.03(-0.10%)
Jan 05, 2005	32.84	33.10	32.62	32.73	85,607	-0.25(-0.77%)
Jan 04, 2005	33.40	33.45	32.98	32.98	27,477	-0.56(-1.66%)
Jan 03, 2005	33.84	33.99	33.54	33.54	34,194	+0.07(+0.22%)
Dec 31, 2004	33.41	33.62	33.32	33.47	14,288	+0.06(+0.17%)
Dec 30, 2004	33.31	33.52	33.26	33.41	24,057	+0.07(+0.22%)
Dec 29, 2004	33.28	33.43	33.12	33.34	22,470	+0.01(+0.02%)
Dec 28, 2004	33.63	33.63	33.19	33.33	26,500	-0.33(-0.97%)
Dec 27, 2004	33.17	33.70	33.17	33.65	169,505	+0.62(+1.88%)
Dec 23, 2004	32.80	33.15	32.77	33.03	16,364	+0.52(+1.61%)
Dec 22, 2004	32.43	32.66	32.42	32.51	26,256	+0.25(+0.76%)
Dec 21, 2004	32.23	32.36	32.10	32.26	26,622	+0.11(+0.36%)
Dec 20, 2004	32.18	32.47	32.13	32.15	32,362	+0.09(+0.28%)
Dec 17, 2004	31.92	32.14	31.82	32.06	32,240	-0.17(-0.53%)
Dec 16, 2004	32.66	32.67	32.18	32.23	16,974	-0.86(-2.60%)
Dec 15, 2004	33.07	33.16	32.88	33.09	20,638	+0.41(+1.25%)
Dec 14, 2004	32.59	32.75	32.49	32.68	19,051	+0.00(+0.00%)
Dec 13, 2004	32.58	32.75	32.40	32.68	40,055	+0.52(+1.60%)
Dec 10, 2004	32.39	32.45	32.01	32.16	121,755	-0.18(-0.56%)
Dec 09, 2004	32.57	32.57	31.94	32.34	91,835	-0.66(-1.98%)
Dec 08, 2004	33.33	33.70	32.70	33.00	72,418	+0.39(+1.21%)
Dec 07, 2004	32.61	32.61	32.61	32.61	0	+0.00(+0.00%)
Dec 06, 2004	32.61	32.61	32.61	32.61	0	+0.00(+0.00%)
Dec 03, 2004	32.46	32.73	32.18	32.61	41,155	+0.36(+1.12%)
Dec 02, 2004	32.59	32.64	32.03	32.25	37,247	-0.15(-0.46%)
Dec 01, 2004	32.10	32.57	31.98	32.39	33,339	+0.91(+2.89%)
Nov 30, 2004	31.73	31.74	31.20	31.48	29,309	-0.04(-0.13%)
Nov 29, 2004	31.61	31.80	31.47	31.53	32,972	+0.07(+0.23%)
Nov 26, 2004	31.29	31.57	31.24	31.45	19,783	-0.04(-0.13%)
Nov 24, 2004	31.47	31.79	31.30	31.49	20,394	+0.29(+0.92%)
Nov 23, 2004	31.20	31.39	30.87	31.21	33,217	+0.38(+1.22%)
Nov 22, 2004	30.78	31.03	30.69	30.83	37,247	-0.33(-1.05%)
Nov 19, 2004	31.68	31.68	30.71	31.16	51,169	+0.04(+0.13%)
Nov 18, 2004	30.78	31.32	30.78	31.12	33,217	+0.58(+1.90%)
Nov 17, 2004	30.30	30.72	30.21	30.54	35,659	+0.74(+2.47%)
Nov 16, 2004	29.76	29.88	29.63	29.80	13,555	-0.35(-1.17%)
Nov 15, 2004	30.09	30.15	29.86	30.15	16,486	-0.15(-0.49%)
Nov 12, 2004	30.28	30.40	29.92	30.30	14,288	+0.59(+1.98%)
Nov 11, 2004	28.97	30.02	28.97	29.71	50,802	+0.97(+3.39%)
Nov 10, 2004	28.82	28.87	28.53	28.73	19,539	+0.08(+0.29%)
Nov 09, 2004	28.72	28.78	27.86	28.65	25,034	-0.38(-1.30%)
Nov 08, 2004	28.72	29.36	28.61	29.03	27,355	+0.42(+1.46%)
Nov 05, 2004	28.50	28.75	28.50	28.61	18,074	+0.24(+0.84%)
Nov 04, 2004	28.11	28.46	28.01	28.37	17,219	+0.43(+1.52%)
Nov 03, 2004	27.99	28.06	27.84	27.95	21,615	+0.22(+0.80%)
Nov 02, 2004	27.60	27.83	27.60	27.73	11,357	+0.14(+0.50%)

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.