Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.73	29.25	28.73	29.20	8,961,262	+0.60(+2.10%)
Jan 28, 2005	28.84	28.89	28.50	28.60	7,911,551	-0.18(-0.61%)
Jan 27, 2005	28.67	29.05	28.67	28.77	8,215,102	-0.05(-0.17%)
Jan 26, 2005	28.89	28.89	28.67	28.82	8,004,256	+0.11(+0.39%)
Jan 25, 2005	28.65	28.93	28.64	28.71	7,259,651	+0.13(+0.45%)
Jan 24, 2005	29.08	29.09	28.53	28.58	8,725,120	-0.36(-1.25%)
Jan 21, 2005	29.12	29.29	28.91	28.94	8,575,464	-0.18(-0.61%)
Jan 20, 2005	29.59	29.59	28.91	29.12	9,417,578	-0.46(-1.56%)
Jan 19, 2005	29.71	29.88	29.56	29.58	6,091,798	-0.25(-0.85%)
Jan 18, 2005	29.37	29.89	29.37	29.83	9,951,195	+0.18(+0.62%)
Jan 14, 2005	29.58	29.72	29.53	29.65	5,915,857	+0.12(+0.41%)
Jan 13, 2005	29.76	29.86	29.30	29.53	11,686,440	-0.33(-1.11%)
Jan 12, 2005	29.47	29.90	29.23	29.86	9,141,443	+0.35(+1.17%)
Jan 11, 2005	29.42	29.61	29.42	29.52	6,457,812	-0.06(-0.22%)
Jan 10, 2005	29.19	29.76	29.19	29.58	8,623,512	+0.27(+0.92%)
Jan 07, 2005	29.46	29.48	29.02	29.31	9,914,170	-0.08(-0.26%)
Jan 06, 2005	29.83	29.95	29.14	29.39	12,594,550	-0.45(-1.49%)
Jan 05, 2005	30.07	30.60	29.81	29.83	9,706,150	-0.28(-0.92%)
Jan 04, 2005	30.60	30.62	30.10	30.11	9,750,382	-0.39(-1.28%)
Jan 03, 2005	30.42	30.58	30.38	30.50	10,308,589	+0.25(+0.84%)
Dec 31, 2004	30.32	30.41	30.20	30.24	5,110,344	-0.13(-0.42%)
Dec 30, 2004	30.39	30.49	30.29	30.37	4,745,602	+0.08(+0.28%)
Dec 29, 2004	30.14	30.39	30.14	30.29	6,835,697	-0.03(-0.09%)
Dec 28, 2004	29.97	30.43	29.95	30.31	6,334,017	+0.43(+1.44%)
Dec 27, 2004	30.09	30.34	29.81	29.88	6,397,187	-0.21(-0.68%)
Dec 23, 2004	30.09	30.31	30.04	30.09	5,038,979	+0.00(+0.00%)
Dec 22, 2004	29.86	30.18	29.75	30.09	7,270,391	+0.29(+0.97%)
Dec 21, 2004	29.47	29.83	29.38	29.80	7,781,397	+0.27(+0.91%)
Dec 20, 2004	30.11	30.11	29.52	29.53	7,934,869	-0.20(-0.67%)
Dec 17, 2004	30.07	30.18	29.71	29.73	12,494,779	-0.41(-1.36%)
Dec 16, 2004	30.07	30.18	29.76	30.14	10,330,352	+0.07(+0.24%)
Dec 15, 2004	30.25	30.25	29.95	30.07	7,008,246	-0.11(-0.38%)
Dec 14, 2004	30.22	30.29	29.97	30.18	7,328,755	-0.08(-0.26%)
Dec 13, 2004	30.25	30.34	29.88	30.26	6,494,272	+0.08(+0.28%)
Dec 10, 2004	30.39	30.45	30.10	30.17	6,529,460	-0.18(-0.58%)
Dec 09, 2004	30.12	30.42	29.86	30.35	8,283,076	+0.23(+0.78%)
Dec 08, 2004	29.72	30.22	29.69	30.12	8,329,146	+0.56(+1.89%)
Dec 07, 2004	29.58	29.98	29.53	29.56	8,974,263	-0.16(-0.55%)
Dec 06, 2004	29.43	29.85	29.43	29.72	7,083,992	+0.15(+0.50%)
Dec 03, 2004	29.61	29.91	29.49	29.57	8,824,042	-0.25(-0.85%)
Dec 02, 2004	29.92	30.20	29.36	29.83	11,882,165	-0.09(-0.31%)
Dec 01, 2004	29.68	30.12	29.65	29.92	12,219,068	+0.38(+1.27%)
Nov 30, 2004	30.07	30.36	29.54	29.54	13,911,069	-0.91(-2.97%)
Nov 29, 2004	30.65	30.77	30.14	30.45	10,315,231	-0.24(-0.78%)
Nov 26, 2004	30.61	30.92	30.60	30.69	2,976,158	-0.04(-0.14%)
Nov 24, 2004	30.77	30.99	30.65	30.73	6,673,605	-0.07(-0.23%)
Nov 23, 2004	30.58	30.83	30.43	30.80	8,564,017	+0.21(+0.69%)
Nov 22, 2004	30.24	30.72	30.11	30.59	9,854,392	+0.38(+1.24%)
Nov 19, 2004	30.41	30.41	30.19	30.22	12,595,680	-0.08(-0.26%)
Nov 18, 2004	29.92	30.35	29.76	30.29	13,172,682	+0.38(+1.25%)
Nov 17, 2004	30.32	30.64	29.85	29.92	16,719,201	-0.51(-1.67%)
Nov 16, 2004	31.33	31.35	30.18	30.43	23,380,934	-0.56(-1.80%)
Nov 15, 2004	30.51	31.13	30.34	30.99	14,112,447	+0.40(+1.32%)
Nov 12, 2004	30.31	30.60	30.26	30.58	9,141,867	+0.32(+1.05%)
Nov 11, 2004	29.99	30.34	29.79	30.27	8,201,960	+0.54(+1.81%)
Nov 10, 2004	29.85	30.04	29.73	29.73	7,479,542	-0.04(-0.12%)
Nov 09, 2004	29.93	30.11	29.61	29.76	6,961,752	-0.28(-0.92%)
Nov 08, 2004	29.86	30.26	29.79	30.04	8,306,394	+0.11(+0.38%)
Nov 05, 2004	29.68	30.22	29.65	29.93	11,088,523	+0.25(+0.83%)
Nov 04, 2004	29.16	29.71	29.05	29.68	9,449,799	+0.52(+1.77%)
Nov 03, 2004	29.64	29.64	28.87	29.16	10,149,041	+0.05(+0.17%)
Nov 02, 2004	28.91	29.41	28.91	29.11	8,403,621	+0.04(+0.15%)

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.