Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.45	30.71	30.41	30.55	1,330,923	+0.24(+0.81%)
Jan 28, 2005	30.46	30.68	30.17	30.30	1,724,145	-0.21(-0.69%)
Jan 27, 2005	30.73	30.80	30.45	30.51	2,173,500	-0.33(-1.07%)
Jan 26, 2005	30.81	30.86	30.51	30.84	1,469,193	+0.08(+0.27%)
Jan 25, 2005	30.92	31.46	30.70	30.76	1,013,445	-0.17(-0.54%)
Jan 24, 2005	31.30	31.31	30.69	30.93	1,463,682	-0.08(-0.25%)
Jan 21, 2005	31.32	31.34	30.82	31.00	1,728,429	-0.32(-1.03%)
Jan 20, 2005	32.06	32.18	31.27	31.32	1,921,697	-0.80(-2.51%)
Jan 19, 2005	32.89	32.92	32.00	32.13	2,200,975	-0.80(-2.42%)
Jan 18, 2005	32.03	32.93	31.77	32.93	1,535,086	+0.69(+2.13%)
Jan 14, 2005	31.95	32.28	31.91	32.24	1,818,787	+0.34(+1.08%)
Jan 13, 2005	31.90	32.11	31.85	31.90	1,492,743	-0.20(-0.61%)
Jan 12, 2005	32.28	32.28	31.60	32.09	1,385,383	-0.10(-0.33%)
Jan 11, 2005	32.54	32.55	32.06	32.20	1,602,502	-0.32(-0.99%)
Jan 10, 2005	32.47	32.83	32.41	32.52	1,705,141	-0.12(-0.36%)
Jan 07, 2005	32.70	33.07	32.58	32.64	1,393,057	-0.53(-1.60%)
Jan 06, 2005	32.79	33.37	32.77	33.17	1,204,957	+0.38(+1.17%)
Jan 05, 2005	32.88	33.17	32.79	32.79	1,293,273	-0.13(-0.38%)
Jan 04, 2005	33.31	33.46	32.77	32.91	1,884,310	-0.29(-0.86%)
Jan 03, 2005	34.11	34.33	33.19	33.20	2,115,885	-0.80(-2.37%)
Dec 31, 2004	34.11	34.37	33.99	34.01	752,430	-0.09(-0.27%)
Dec 30, 2004	34.06	34.26	34.05	34.10	651,715	-0.04(-0.10%)
Dec 29, 2004	34.09	34.44	34.08	34.13	1,143,574	+0.00(+0.00%)
Dec 28, 2004	34.11	34.31	34.02	34.13	1,352,431	-0.02(-0.06%)
Dec 27, 2004	34.21	34.38	33.95	34.15	895,859	-0.10(-0.31%)
Dec 23, 2004	34.14	34.60	34.14	34.26	709,287	+0.07(+0.20%)
Dec 22, 2004	34.26	34.51	34.06	34.19	1,106,859	-0.14(-0.41%)
Dec 21, 2004	33.74	34.37	33.67	34.33	1,118,431	+0.64(+1.89%)
Dec 20, 2004	33.95	34.25	33.58	33.69	1,054,859	-0.15(-0.46%)
Dec 17, 2004	34.03	34.45	33.80	33.84	2,649,863	-0.63(-1.83%)
Dec 16, 2004	34.33	34.48	34.07	34.47	1,768,575	+0.06(+0.16%)
Dec 15, 2004	33.87	34.42	33.84	34.42	1,616,575	+0.43(+1.26%)
Dec 14, 2004	33.83	34.15	33.61	33.99	1,408,431	+0.09(+0.27%)
Dec 13, 2004	33.77	34.03	33.63	33.90	1,586,860	+0.25(+0.75%)
Dec 10, 2004	33.13	33.82	33.05	33.65	1,789,147	+0.54(+1.63%)
Dec 09, 2004	33.21	33.40	32.92	33.11	1,337,574	-0.33(-0.98%)
Dec 08, 2004	33.48	33.49	33.14	33.44	988,430	+0.10(+0.29%)
Dec 07, 2004	33.44	33.71	33.30	33.34	1,485,146	-0.15(-0.46%)
Dec 06, 2004	33.49	33.63	33.24	33.49	1,250,717	-0.06(-0.19%)
Dec 03, 2004	33.50	33.61	33.18	33.56	1,568,003	-0.05(-0.15%)
Dec 02, 2004	33.42	33.91	33.35	33.61	1,653,575	+0.12(+0.36%)
Dec 01, 2004	32.94	33.49	32.89	33.49	2,052,004	+0.56(+1.70%)
Nov 30, 2004	32.87	32.94	32.63	32.93	1,832,004	+0.02(+0.06%)
Nov 29, 2004	33.02	33.05	32.65	32.91	1,657,861	+0.01(+0.02%)
Nov 26, 2004	32.83	32.98	32.72	32.90	570,715	+0.11(+0.32%)
Nov 24, 2004	32.58	33.04	32.47	32.79	1,680,718	+0.28(+0.86%)
Nov 23, 2004	32.28	32.55	32.06	32.51	2,136,576	+0.24(+0.74%)
Nov 22, 2004	31.36	32.28	31.33	32.28	1,464,432	+0.53(+1.68%)
Nov 19, 2004	32.40	32.40	31.74	31.74	1,580,718	-0.59(-1.84%)
Nov 18, 2004	32.29	32.46	32.13	32.34	1,214,717	+0.01(+0.04%)
Nov 17, 2004	32.24	32.63	32.23	32.33	1,192,859	+0.07(+0.22%)
Nov 16, 2004	32.22	32.53	32.14	32.26	1,447,003	-0.08(-0.26%)
Nov 15, 2004	32.29	32.42	32.18	32.34	1,668,861	-0.01(-0.02%)
Nov 12, 2004	32.11	32.35	31.76	32.35	1,793,289	+0.27(+0.85%)
Nov 11, 2004	31.63	32.07	31.56	32.07	1,117,859	+0.52(+1.64%)
Nov 10, 2004	31.61	31.68	31.42	31.56	2,255,433	-0.07(-0.22%)
Nov 09, 2004	31.83	31.83	31.42	31.63	4,051,580	-0.19(-0.59%)
Nov 08, 2004	32.16	32.16	31.73	31.81	2,102,576	-0.36(-1.11%)
Nov 05, 2004	31.54	32.40	31.51	32.17	3,699,580	+0.71(+2.25%)
Nov 04, 2004	30.76	31.47	30.58	31.46	2,120,862	+0.69(+2.25%)
Nov 03, 2004	30.58	30.84	30.30	30.77	2,448,434	+0.68(+2.26%)
Nov 02, 2004	29.41	30.30	29.41	30.09	1,936,433	+0.18(+0.58%)

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.