Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.25	28.52	28.15	28.38	1,296,112	+0.45(+1.61%)
Jan 28, 2005	28.23	28.28	27.71	27.93	525,834	+0.22(+0.78%)
Jan 27, 2005	27.63	27.81	27.50	27.71	742,565	-0.40(-1.42%)
Jan 26, 2005	28.15	28.17	27.93	28.11	749,608	+0.36(+1.31%)
Jan 25, 2005	28.44	28.44	27.67	27.75	987,123	-0.89(-3.11%)
Jan 24, 2005	29.08	29.23	28.57	28.64	530,453	-0.37(-1.28%)
Jan 21, 2005	28.63	29.13	28.49	29.01	1,248,540	+0.46(+1.61%)
Jan 20, 2005	28.28	28.74	28.20	28.55	710,812	+0.13(+0.46%)
Jan 19, 2005	28.74	28.74	28.39	28.42	846,947	-0.28(-0.97%)
Jan 18, 2005	28.54	28.88	28.39	28.70	1,103,167	-0.23(-0.81%)
Jan 14, 2005	28.94	29.13	28.78	28.93	730,095	-0.45(-1.53%)
Jan 13, 2005	29.45	29.57	29.00	29.39	1,144,273	-0.50(-1.68%)
Jan 12, 2005	29.97	30.10	29.64	29.89	1,130,417	-0.03(-0.12%)
Jan 11, 2005	29.56	30.03	29.37	29.92	768,776	+0.22(+0.73%)
Jan 10, 2005	29.73	29.88	29.42	29.71	744,874	-0.06(-0.20%)
Jan 07, 2005	29.94	30.07	29.36	29.77	841,289	+0.21(+0.70%)
Jan 06, 2005	29.68	29.90	29.19	29.56	914,148	-0.12(-0.41%)
Jan 05, 2005	29.55	30.19	29.55	29.68	1,131,572	+0.21(+0.71%)
Jan 04, 2005	30.33	30.46	29.32	29.47	1,211,013	-0.87(-2.88%)
Jan 03, 2005	30.96	30.97	30.34	30.35	1,042,201	-1.13(-3.60%)
Dec 31, 2004	31.50	31.71	31.29	31.48	502,164	+0.16(+0.50%)
Dec 30, 2004	31.61	31.65	31.27	31.33	787,366	-0.29(-0.90%)
Dec 29, 2004	31.44	31.63	31.12	31.61	617,284	-0.25(-0.79%)
Dec 28, 2004	32.17	32.26	31.75	31.86	345,245	-0.49(-1.50%)
Dec 27, 2004	31.99	32.44	31.94	32.35	465,099	+0.55(+1.74%)
Dec 23, 2004	31.82	32.22	31.76	31.79	361,294	+0.00(+0.00%)
Dec 22, 2004	31.85	31.90	31.60	31.79	471,565	+0.06(+0.19%)
Dec 21, 2004	31.43	31.83	31.43	31.73	371,571	+0.37(+1.19%)
Dec 20, 2004	31.18	31.57	31.00	31.36	498,815	+0.57(+1.86%)
Dec 17, 2004	31.20	31.45	30.79	30.79	872,119	-0.21(-0.67%)
Dec 16, 2004	31.87	32.26	30.87	31.00	1,509,956	-0.83(-2.61%)
Dec 15, 2004	31.92	32.36	31.78	31.83	755,266	+0.06(+0.19%)
Dec 14, 2004	31.78	31.82	31.24	31.77	723,282	-0.10(-0.30%)
Dec 13, 2004	31.71	32.41	31.52	31.86	721,781	+0.33(+1.04%)
Dec 10, 2004	31.58	32.20	31.39	31.53	770,162	-0.30(-0.95%)
Dec 09, 2004	31.65	32.13	31.35	31.84	1,164,942	-0.48(-1.50%)
Dec 08, 2004	31.49	32.34	31.14	32.32	1,986,486	-0.48(-1.45%)
Dec 07, 2004	33.14	33.79	32.79	32.80	933,662	-0.76(-2.27%)
Dec 06, 2004	33.00	33.98	32.69	33.56	1,113,097	-0.38(-1.12%)
Dec 03, 2004	33.58	34.46	33.36	33.94	1,003,173	+0.49(+1.48%)
Dec 02, 2004	34.45	34.64	33.34	33.45	1,240,688	-1.16(-3.35%)
Dec 01, 2004	34.64	34.88	34.30	34.61	819,697	+0.04(+0.13%)
Nov 30, 2004	34.86	35.08	34.23	34.56	919,229	-0.95(-2.68%)
Nov 29, 2004	34.66	35.53	34.64	35.52	1,273,134	+0.86(+2.47%)
Nov 26, 2004	33.86	34.68	33.86	34.66	463,020	+1.15(+3.44%)
Nov 24, 2004	33.63	33.89	33.25	33.51	973,960	-0.34(-1.00%)
Nov 23, 2004	34.38	34.62	33.81	33.85	786,789	-0.80(-2.30%)
Nov 22, 2004	34.73	34.76	34.30	34.64	557,010	-0.03(-0.10%)
Nov 19, 2004	35.08	35.11	34.48	34.68	1,288,376	-0.10(-0.27%)
Nov 18, 2004	35.59	35.72	34.44	34.77	1,146,236	-1.17(-3.25%)
Nov 17, 2004	36.65	36.72	35.87	35.94	1,442,523	+0.20(+0.56%)
Nov 16, 2004	35.77	36.16	35.33	35.74	1,053,863	+0.39(+1.10%)
Nov 15, 2004	35.77	36.33	35.17	35.35	1,057,673	+0.03(+0.10%)
Nov 12, 2004	34.21	35.57	34.21	35.32	2,253,907	+1.54(+4.56%)
Nov 11, 2004	33.37	33.78	33.08	33.78	1,019,685	+0.70(+2.12%)
Nov 10, 2004	33.34	33.48	32.72	33.07	740,256	-0.04(-0.13%)
Nov 09, 2004	33.43	33.54	33.12	33.12	818,080	-0.19(-0.57%)
Nov 08, 2004	33.37	33.60	33.02	33.31	1,052,246	+0.27(+0.81%)
Nov 05, 2004	32.00	33.14	31.90	33.04	707,463	+0.84(+2.61%)
Nov 04, 2004	32.35	32.61	32.17	32.20	1,008,254	+0.79(+2.51%)
Nov 03, 2004	31.39	31.45	30.98	31.41	1,258,008	+0.55(+1.77%)
Nov 02, 2004	31.61	31.62	30.69	30.87	1,257,546	-1.01(-3.18%)

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.