Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.75	33.08	31.75	32.38	886,400	+0.84(+2.68%)
Jan 28, 2005	31.87	32.63	31.16	31.54	1,214,100	-0.46(-1.42%)
Jan 27, 2005	31.49	32.00	30.52	32.00	2,899,200	+4.29(+15.48%)
Jan 26, 2005	27.23	27.77	27.13	27.70	601,500	+0.57(+2.10%)
Jan 25, 2005	27.38	27.80	27.07	27.14	482,700	-0.16(-0.60%)
Jan 24, 2005	27.35	27.89	27.30	27.30	618,200	+0.25(+0.91%)
Jan 21, 2005	27.54	27.73	26.94	27.05	601,000	-0.41(-1.51%)
Jan 20, 2005	28.10	28.16	27.46	27.47	731,900	-0.76(-2.67%)
Jan 19, 2005	28.88	28.88	28.16	28.23	426,000	-0.66(-2.28%)
Jan 18, 2005	29.15	29.15	28.75	28.89	431,100	-0.26(-0.91%)
Jan 14, 2005	28.72	29.20	28.67	29.15	652,500	+0.43(+1.50%)
Jan 13, 2005	28.90	28.93	28.61	28.72	411,100	-0.12(-0.43%)
Jan 12, 2005	29.02	29.17	28.54	28.84	597,800	+0.33(+1.16%)
Jan 11, 2005	28.85	28.87	28.41	28.52	407,800	-0.39(-1.37%)
Jan 10, 2005	28.40	29.00	28.40	28.91	401,600	+0.43(+1.51%)
Jan 07, 2005	28.91	29.02	28.45	28.48	420,000	-0.36(-1.23%)
Jan 06, 2005	28.52	29.30	28.50	28.84	701,400	+0.41(+1.44%)
Jan 05, 2005	28.75	28.82	28.36	28.43	1,027,100	-0.31(-1.08%)
Jan 04, 2005	30.02	30.02	28.68	28.73	1,001,900	-1.33(-4.42%)
Jan 03, 2005	30.95	31.11	29.93	30.07	402,100	-0.83(-2.69%)
Dec 31, 2004	30.95	31.09	30.84	30.89	180,500	-0.05(-0.16%)
Dec 30, 2004	30.86	31.11	30.84	30.95	251,500	+0.11(+0.36%)
Dec 29, 2004	30.84	31.00	30.73	30.84	256,400	-0.12(-0.40%)
Dec 28, 2004	30.64	30.99	30.64	30.96	253,500	+0.38(+1.23%)
Dec 27, 2004	30.87	30.94	30.53	30.59	191,300	-0.25(-0.83%)
Dec 23, 2004	30.77	31.27	30.73	30.84	253,700	+0.02(+0.06%)
Dec 22, 2004	30.85	31.05	30.73	30.82	338,300	-0.11(-0.34%)
Dec 21, 2004	30.93	31.00	30.48	30.93	601,700	+0.12(+0.39%)
Dec 20, 2004	30.80	31.30	30.61	30.80	468,200	-0.09(-0.31%)
Dec 17, 2004	31.45	31.50	30.34	30.90	1,263,300	-0.78(-2.45%)
Dec 16, 2004	31.45	31.91	31.43	31.68	668,700	+0.22(+0.70%)
Dec 15, 2004	32.09	32.09	31.45	31.45	811,700	-0.62(-1.92%)
Dec 14, 2004	31.74	32.20	31.70	32.07	416,400	+0.33(+1.04%)
Dec 13, 2004	31.98	32.20	31.66	31.74	565,300	-0.19(-0.60%)
Dec 10, 2004	31.88	32.08	31.70	31.93	447,900	-0.16(-0.48%)
Dec 09, 2004	32.52	32.52	31.83	32.09	521,400	-0.46(-1.43%)
Dec 08, 2004	32.71	32.95	32.45	32.55	274,400	-0.16(-0.47%)
Dec 07, 2004	33.12	33.46	32.65	32.70	591,700	-0.48(-1.43%)
Dec 06, 2004	33.40	33.67	33.15	33.18	381,900	-0.17(-0.52%)
Dec 03, 2004	33.49	33.70	33.17	33.35	407,000	-0.10(-0.28%)
Dec 02, 2004	33.58	33.91	33.42	33.45	386,700	-0.12(-0.37%)
Dec 01, 2004	33.17	33.61	33.09	33.58	558,000	+0.48(+1.45%)
Nov 30, 2004	33.52	33.58	33.07	33.09	621,100	-0.48(-1.43%)
Nov 29, 2004	33.83	33.90	33.45	33.58	417,200	-0.11(-0.34%)
Nov 26, 2004	33.83	33.85	33.58	33.69	122,300	-0.14(-0.40%)
Nov 24, 2004	33.82	34.00	33.70	33.83	237,200	+0.06(+0.18%)
Nov 23, 2004	33.92	33.92	33.30	33.77	530,800	-0.03(-0.10%)
Nov 22, 2004	33.81	33.84	33.37	33.80	512,500	+0.11(+0.34%)
Nov 19, 2004	34.15	34.27	33.66	33.69	302,200	-0.43(-1.26%)
Nov 18, 2004	33.75	34.37	33.70	34.12	415,900	+0.05(+0.16%)
Nov 17, 2004	33.56	34.58	33.56	34.06	805,900	+0.50(+1.49%)
Nov 16, 2004	32.84	34.04	32.66	33.56	986,100	+0.62(+1.90%)
Nov 15, 2004	32.80	33.05	32.23	32.94	619,900	+0.14(+0.43%)
Nov 12, 2004	31.93	32.81	31.73	32.80	647,900	+0.87(+2.71%)
Nov 11, 2004	31.14	31.93	31.14	31.93	649,500	+0.79(+2.54%)
Nov 10, 2004	31.35	31.45	30.93	31.14	482,400	-0.25(-0.81%)
Nov 09, 2004	31.60	31.61	30.98	31.39	523,900	-0.23(-0.71%)
Nov 08, 2004	31.90	31.90	31.58	31.62	438,500	-0.10(-0.32%)
Nov 05, 2004	31.45	31.91	31.34	31.72	391,700	+0.37(+1.18%)
Nov 04, 2004	30.64	31.48	30.34	31.35	661,700	+0.66(+2.13%)
Nov 03, 2004	31.04	31.10	30.36	30.70	644,100	-0.06(-0.20%)
Nov 02, 2004	30.72	31.16	30.67	30.75	425,700	+0.04(+0.11%)

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.