Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	25.55	26.75	25.16	26.50	3,421,168	+1.45(+5.79%)
Jan 28, 2005	26.95	27.11	24.26	25.05	5,680,262	-1.60(-6.00%)
Jan 27, 2005	27.42	27.48	26.42	26.65	2,723,811	-0.69(-2.52%)
Jan 26, 2005	26.75	27.44	26.40	27.34	2,457,289	+1.23(+4.69%)
Jan 25, 2005	26.08	26.77	25.80	26.11	2,397,435	+0.70(+2.77%)
Jan 24, 2005	25.90	26.22	25.05	25.41	3,198,324	-0.16(-0.63%)
Jan 21, 2005	27.00	27.41	25.25	25.57	4,291,827	-1.20(-4.48%)
Jan 20, 2005	28.09	28.75	26.72	26.77	4,884,399	-1.62(-5.71%)
Jan 19, 2005	29.95	30.02	28.39	28.39	2,203,435	-1.34(-4.51%)
Jan 18, 2005	29.88	30.00	29.64	29.73	2,271,154	-0.27(-0.90%)
Jan 14, 2005	29.80	30.00	29.10	30.00	1,920,994	+0.42(+1.42%)
Jan 13, 2005	30.40	30.40	29.50	29.58	2,338,569	-0.80(-2.63%)
Jan 12, 2005	30.00	30.39	29.57	30.38	2,205,983	+0.88(+2.98%)
Jan 11, 2005	29.75	30.34	29.42	29.50	2,221,108	-0.55(-1.83%)
Jan 10, 2005	30.60	30.80	30.00	30.05	1,827,015	-0.40(-1.31%)
Jan 07, 2005	30.50	30.68	29.70	30.45	2,098,505	+0.15(+0.50%)
Jan 06, 2005	30.55	30.88	29.34	30.30	4,034,625	-0.09(-0.30%)
Jan 05, 2005	30.64	31.35	30.26	30.39	2,742,829	-0.11(-0.36%)
Jan 04, 2005	32.64	32.64	30.38	30.50	2,524,509	-1.61(-5.01%)
Jan 03, 2005	32.56	32.95	31.30	32.11	2,712,750	+0.05(+0.16%)
Dec 31, 2004	32.52	32.63	32.02	32.06	962,900	-0.29(-0.90%)
Dec 30, 2004	32.44	32.70	32.19	32.35	1,448,600	+0.04(+0.12%)
Dec 29, 2004	32.47	32.97	32.20	32.31	1,620,600	+0.14(+0.44%)
Dec 28, 2004	32.35	32.50	31.50	32.17	2,496,500	-0.01(-0.03%)
Dec 27, 2004	30.87	32.40	30.56	32.18	3,639,100	+1.64(+5.37%)
Dec 23, 2004	30.92	30.92	30.25	30.54	1,212,400	-0.11(-0.36%)
Dec 22, 2004	31.25	31.30	30.30	30.65	4,389,700	-0.85(-2.70%)
Dec 21, 2004	31.64	31.77	31.06	31.50	2,651,600	+0.38(+1.22%)
Dec 20, 2004	32.27	32.35	30.85	31.12	2,659,300	-0.63(-1.98%)
Dec 17, 2004	31.64	32.46	31.10	31.75	4,307,800	+0.06(+0.19%)
Dec 16, 2004	33.95	34.00	31.07	31.69	5,229,000	-2.11(-6.24%)
Dec 15, 2004	34.45	34.81	33.75	33.80	2,722,200	+0.19(+0.57%)
Dec 14, 2004	33.36	34.45	33.30	33.61	2,463,700	-0.03(-0.09%)
Dec 13, 2004	35.32	35.50	33.01	33.64	7,805,500	-2.07(-5.80%)
Dec 10, 2004	35.29	36.48	35.11	35.71	2,193,300	+0.33(+0.93%)
Dec 09, 2004	35.00	36.15	34.49	35.38	3,544,800	-0.09(-0.25%)
Dec 08, 2004	35.68	35.80	34.50	35.47	3,389,900	-0.31(-0.87%)
Dec 07, 2004	37.56	38.00	35.75	35.78	3,736,800	-1.81(-4.82%)
Dec 06, 2004	38.30	38.30	36.88	37.59	2,376,600	-0.39(-1.03%)
Dec 03, 2004	38.62	38.91	37.39	37.98	2,167,700	-0.41(-1.07%)
Dec 02, 2004	38.69	39.94	38.00	38.39	4,249,300	-0.46(-1.18%)
Dec 01, 2004	37.27	38.99	37.22	38.85	3,532,700	+1.92(+5.20%)
Nov 30, 2004	37.17	37.59	36.80	36.93	1,545,600	-0.09(-0.24%)
Nov 29, 2004	38.58	38.60	36.62	37.02	2,309,000	-0.91(-2.40%)
Nov 26, 2004	38.24	38.52	37.90	37.93	753,700	-0.19(-0.50%)
Nov 24, 2004	37.94	38.20	37.51	38.12	1,769,700	+0.67(+1.79%)
Nov 23, 2004	36.27	37.68	36.03	37.45	3,131,800	+1.47(+4.09%)
Nov 22, 2004	36.47	36.61	35.33	35.98	2,923,200	-0.57(-1.56%)
Nov 19, 2004	37.64	38.49	36.52	36.55	2,679,300	-1.10(-2.92%)
Nov 18, 2004	37.26	37.98	36.81	37.65	2,384,800	-0.08(-0.21%)
Nov 17, 2004	38.85	39.13	37.42	37.73	2,753,800	-0.88(-2.28%)
Nov 16, 2004	38.36	39.05	37.80	38.61	2,760,400	-0.12(-0.31%)
Nov 15, 2004	37.50	39.74	37.06	38.73	5,165,200	+1.23(+3.28%)
Nov 12, 2004	37.60	37.90	37.04	37.50	3,348,700	-0.46(-1.21%)
Nov 11, 2004	34.57	38.08	34.39	37.96	9,437,000	+3.68(+10.74%)
Nov 10, 2004	34.89	34.89	34.19	34.28	1,658,200	-0.67(-1.92%)
Nov 09, 2004	35.55	36.13	34.12	34.95	3,450,600	-0.20(-0.57%)
Nov 08, 2004	33.81	36.00	33.40	35.15	5,482,200	+2.21(+6.71%)
Nov 05, 2004	34.56	34.75	32.55	32.94	3,155,500	-1.22(-3.57%)
Nov 04, 2004	33.82	34.65	32.36	34.16	4,862,800	-0.33(-0.96%)
Nov 03, 2004	34.55	34.70	34.01	34.49	2,934,000	+0.77(+2.28%)
Nov 02, 2004	34.00	34.45	33.55	33.72	2,774,900	-0.04(-0.12%)

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.