Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.18	34.56	33.77	33.87	4,007,731	-0.01(-0.04%)
Jan 28, 2005	33.90	34.00	33.39	33.88	3,696,927	+0.04(+0.13%)
Jan 27, 2005	33.85	34.24	33.62	33.84	3,152,282	-0.09(-0.27%)
Jan 26, 2005	33.82	34.04	33.80	33.93	3,631,107	+0.20(+0.59%)
Jan 25, 2005	33.60	33.84	33.33	33.73	2,996,574	+0.47(+1.42%)
Jan 24, 2005	33.39	33.78	33.19	33.26	3,472,514	-0.06(-0.19%)
Jan 21, 2005	34.18	34.35	33.27	33.32	4,333,401	-0.92(-2.68%)
Jan 20, 2005	34.74	34.85	34.18	34.24	2,611,953	-0.41(-1.18%)
Jan 19, 2005	35.21	35.22	34.63	34.65	2,569,268	-0.56(-1.59%)
Jan 18, 2005	34.50	35.24	34.28	35.21	4,369,089	+0.62(+1.80%)
Jan 14, 2005	34.30	34.74	34.25	34.58	4,236,766	+0.38(+1.11%)
Jan 13, 2005	34.25	34.68	34.05	34.20	4,066,602	+0.15(+0.44%)
Jan 12, 2005	33.86	34.13	33.67	34.05	3,304,748	+0.15(+0.44%)
Jan 11, 2005	33.94	34.07	33.75	33.90	3,360,058	-0.19(-0.55%)
Jan 10, 2005	33.97	34.35	33.87	34.09	2,922,225	+0.06(+0.19%)
Jan 07, 2005	34.27	34.36	33.94	34.02	3,461,787	-0.29(-0.86%)
Jan 06, 2005	35.01	35.03	34.22	34.32	5,264,315	+0.49(+1.44%)
Jan 05, 2005	33.80	34.29	33.62	33.83	3,803,144	+0.13(+0.38%)
Jan 04, 2005	34.53	34.63	33.70	33.70	4,589,145	-0.62(-1.80%)
Jan 03, 2005	34.56	35.10	34.21	34.32	3,166,538	-0.37(-1.05%)
Dec 31, 2004	34.62	34.84	34.58	34.68	1,816,146	-0.03(-0.08%)
Dec 30, 2004	34.93	35.05	34.64	34.71	2,042,117	-0.19(-0.53%)
Dec 29, 2004	34.14	35.01	34.10	34.90	2,725,196	+0.44(+1.27%)
Dec 28, 2004	34.01	34.48	33.98	34.46	1,735,053	+0.46(+1.35%)
Dec 27, 2004	34.23	34.43	33.92	34.00	2,566,499	-0.03(-0.08%)
Dec 23, 2004	34.14	34.45	34.03	34.03	1,993,964	-0.22(-0.65%)
Dec 22, 2004	34.09	34.61	34.04	34.25	3,014,813	-0.11(-0.33%)
Dec 21, 2004	34.23	34.39	33.98	34.37	3,759,444	+0.16(+0.46%)
Dec 20, 2004	34.24	34.53	34.00	34.21	3,119,773	-0.03(-0.08%)
Dec 17, 2004	34.28	34.55	34.08	34.24	5,284,996	-0.11(-0.33%)
Dec 16, 2004	34.68	34.72	34.18	34.35	3,987,789	-0.29(-0.85%)
Dec 15, 2004	34.25	34.75	34.22	34.65	4,194,499	+0.31(+0.90%)
Dec 14, 2004	33.67	34.38	33.67	34.34	4,636,392	+0.61(+1.81%)
Dec 13, 2004	34.07	34.29	33.53	33.73	5,367,345	-0.32(-0.93%)
Dec 10, 2004	34.18	34.39	33.80	34.05	6,022,509	-0.42(-1.21%)
Dec 09, 2004	33.85	34.82	33.71	34.46	11,435,356	-0.57(-1.64%)
Dec 08, 2004	34.43	35.05	34.40	35.03	5,301,885	+0.60(+1.75%)
Dec 07, 2004	34.58	34.93	34.26	34.43	5,537,347	-0.16(-0.46%)
Dec 06, 2004	34.32	34.82	34.02	34.59	5,339,709	+0.26(+0.75%)
Dec 03, 2004	34.89	35.29	34.33	34.33	5,647,890	-0.91(-2.58%)
Dec 02, 2004	35.01	35.69	34.68	35.24	5,421,221	-0.31(-0.88%)
Dec 01, 2004	34.96	35.60	34.95	35.55	6,359,163	+0.73(+2.11%)
Nov 30, 2004	35.31	35.36	34.71	34.82	5,443,972	-0.59(-1.68%)
Nov 29, 2004	35.35	35.59	35.21	35.41	3,136,941	-0.15(-0.42%)
Nov 26, 2004	35.29	35.69	35.13	35.57	915,749	+0.04(+0.10%)
Nov 24, 2004	35.64	35.67	35.02	35.53	3,885,759	-0.07(-0.20%)
Nov 23, 2004	34.84	35.66	34.81	35.60	5,697,718	+0.57(+1.62%)
Nov 22, 2004	34.05	35.11	33.96	35.03	6,248,341	+1.02(+2.99%)
Nov 19, 2004	34.59	34.72	34.00	34.02	4,633,043	-0.62(-1.80%)
Nov 18, 2004	34.89	35.06	34.55	34.64	4,783,364	-0.44(-1.27%)
Nov 17, 2004	35.18	35.29	34.57	35.09	8,315,163	+0.24(+0.70%)
Nov 16, 2004	35.54	35.64	34.78	34.84	6,874,891	-0.80(-2.23%)
Nov 15, 2004	35.15	35.72	34.99	35.64	4,594,939	+0.44(+1.26%)
Nov 12, 2004	34.66	35.25	34.60	35.19	3,841,375	+0.31(+0.88%)
Nov 11, 2004	35.11	35.14	34.76	34.88	4,193,940	-0.15(-0.43%)
Nov 10, 2004	35.14	35.24	34.91	35.03	3,443,447	-0.07(-0.20%)
Nov 09, 2004	35.14	35.31	35.00	35.11	5,200,972	-0.13(-0.37%)
Nov 08, 2004	34.93	35.44	34.68	35.24	5,949,372	-0.27(-0.75%)
Nov 05, 2004	35.50	36.15	35.23	35.50	5,357,017	+0.09(+0.26%)
Nov 04, 2004	35.02	35.51	34.32	35.41	6,428,252	+0.63(+1.81%)
Nov 03, 2004	35.11	35.46	34.53	34.78	5,738,614	+0.01(+0.02%)
Nov 02, 2004	34.51	35.04	34.28	34.77	4,258,005	+0.28(+0.81%)

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.