Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	41.97	42.21	40.92	41.30	23,307,560	-0.72(-1.71%)
Jan 28, 2005	40.94	42.26	40.67	42.02	56,276,540	+4.68(+12.54%)
Jan 27, 2005	36.61	37.38	36.48	37.34	5,020,564	+0.69(+1.89%)
Jan 26, 2005	36.63	36.96	36.52	36.64	4,245,553	+0.02(+0.07%)
Jan 25, 2005	36.22	36.73	36.20	36.62	2,808,632	+0.52(+1.44%)
Jan 24, 2005	35.89	36.27	35.74	36.10	3,087,764	+0.20(+0.57%)
Jan 21, 2005	36.35	36.43	35.84	35.89	3,881,564	-0.55(-1.50%)
Jan 20, 2005	36.44	36.75	36.36	36.44	3,384,579	-0.20(-0.56%)
Jan 19, 2005	36.68	36.84	36.56	36.64	3,668,500	-0.03(-0.09%)
Jan 18, 2005	36.28	36.77	36.10	36.68	3,112,816	+0.35(+0.96%)
Jan 14, 2005	35.98	36.52	35.94	36.33	2,072,795	+0.28(+0.77%)
Jan 13, 2005	36.36	36.48	35.93	36.05	2,136,284	-0.38(-1.05%)
Jan 12, 2005	36.55	36.78	36.34	36.43	3,912,142	+0.24(+0.68%)
Jan 11, 2005	36.28	36.38	36.06	36.19	1,642,615	-0.16(-0.45%)
Jan 10, 2005	35.79	36.55	35.75	36.35	2,414,679	+0.52(+1.45%)
Jan 07, 2005	35.76	36.07	35.54	35.83	1,693,333	+0.02(+0.07%)
Jan 06, 2005	35.63	35.98	35.50	35.81	2,770,563	+0.08(+0.23%)
Jan 05, 2005	36.11	36.22	35.68	35.72	3,875,055	-0.39(-1.08%)
Jan 04, 2005	36.33	36.56	36.06	36.11	3,256,495	-0.25(-0.69%)
Jan 03, 2005	36.46	36.58	36.19	36.37	2,860,455	-0.10(-0.27%)
Dec 31, 2004	36.60	36.63	36.38	36.46	1,327,748	-0.07(-0.18%)
Dec 30, 2004	36.38	36.68	36.31	36.53	1,725,630	+0.39(+1.08%)
Dec 29, 2004	36.45	36.46	36.14	36.14	1,703,035	-0.50(-1.38%)
Dec 28, 2004	36.40	36.64	36.26	36.64	1,551,987	+0.35(+0.96%)
Dec 27, 2004	36.59	36.82	36.29	36.29	1,660,053	-0.33(-0.91%)
Dec 23, 2004	36.64	36.76	36.47	36.63	1,707,210	+0.09(+0.25%)
Dec 22, 2004	36.29	36.70	36.20	36.54	1,582,196	+0.11(+0.29%)
Dec 21, 2004	36.34	36.46	36.16	36.43	1,988,798	+0.17(+0.47%)
Dec 20, 2004	36.72	36.93	36.24	36.26	2,926,523	-0.33(-0.89%)
Dec 17, 2004	36.44	36.86	36.44	36.59	4,929,321	-0.18(-0.49%)
Dec 16, 2004	37.08	37.15	36.64	36.77	3,801,496	-0.31(-0.83%)
Dec 15, 2004	36.56	37.14	36.40	37.08	3,039,748	+0.27(+0.73%)
Dec 14, 2004	36.79	36.99	36.48	36.81	2,910,436	+0.19(+0.51%)
Dec 13, 2004	36.81	36.87	36.24	36.62	4,447,932	-0.43(-1.16%)
Dec 10, 2004	37.21	37.21	36.57	37.05	3,198,778	+0.10(+0.26%)
Dec 09, 2004	36.38	37.03	36.24	36.95	3,786,882	+0.57(+1.57%)
Dec 08, 2004	36.16	36.41	35.73	36.38	3,058,905	+0.24(+0.65%)
Dec 07, 2004	36.48	36.60	36.07	36.15	2,198,546	-0.33(-0.91%)
Dec 06, 2004	36.45	36.52	36.24	36.48	2,388,891	+0.06(+0.16%)
Dec 03, 2004	36.49	36.64	36.26	36.42	3,418,596	-0.07(-0.20%)
Dec 02, 2004	36.07	36.62	36.07	36.50	4,123,118	+0.61(+1.70%)
Dec 01, 2004	35.45	36.42	35.45	35.89	6,202,422	+0.47(+1.33%)
Nov 30, 2004	35.18	35.44	34.92	35.41	3,503,330	+0.15(+0.44%)
Nov 29, 2004	35.06	35.62	34.90	35.26	2,495,852	+0.20(+0.58%)
Nov 26, 2004	35.04	35.28	34.97	35.06	742,345	+0.09(+0.26%)
Nov 24, 2004	34.71	35.19	34.66	34.97	2,239,808	-0.15(-0.42%)
Nov 23, 2004	35.44	35.65	34.93	35.11	3,395,140	-0.51(-1.44%)
Nov 22, 2004	35.22	35.79	35.18	35.63	2,283,034	+0.42(+1.18%)
Nov 19, 2004	35.59	35.68	34.93	35.21	2,556,149	-0.28(-0.78%)
Nov 18, 2004	35.70	35.93	35.19	35.49	2,918,172	-0.20(-0.57%)
Nov 17, 2004	35.46	35.83	35.37	35.69	3,205,655	+0.23(+0.64%)
Nov 16, 2004	35.44	35.72	35.42	35.46	2,883,174	-0.20(-0.57%)
Nov 15, 2004	35.95	36.09	35.67	35.67	3,192,024	-0.45(-1.24%)
Nov 12, 2004	35.83	36.11	35.71	36.11	2,175,581	+0.29(+0.82%)
Nov 11, 2004	35.79	36.05	35.64	35.82	2,501,747	+0.04(+0.11%)
Nov 10, 2004	35.54	35.98	35.46	35.78	4,191,028	+0.38(+1.08%)
Nov 09, 2004	35.41	35.71	35.35	35.40	3,774,725	-0.04(-0.11%)
Nov 08, 2004	35.35	35.59	35.21	35.44	3,454,945	-0.02(-0.07%)
Nov 05, 2004	35.11	35.63	35.04	35.46	4,111,451	+0.55(+1.59%)
Nov 04, 2004	34.41	35.02	34.41	34.91	4,078,786	+0.50(+1.44%)
Nov 03, 2004	34.08	34.59	34.05	34.41	2,864,262	+0.46(+1.34%)
Nov 02, 2004	33.75	34.23	33.71	33.96	5,292,204	+0.16(+0.48%)

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.