Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.62	31.00	30.38	30.51	2,445,940	+0.49(+1.63%)
Jan 28, 2005	30.08	30.12	29.89	30.02	3,242,672	-0.05(-0.17%)
Jan 27, 2005	30.12	30.33	29.45	30.07	6,842,773	-0.50(-1.64%)
Jan 26, 2005	31.75	31.75	30.48	30.57	5,923,024	-1.39(-4.35%)
Jan 25, 2005	32.11	32.42	31.92	31.96	1,043,100	-0.06(-0.19%)
Jan 24, 2005	32.47	32.92	31.94	32.02	2,182,650	-0.52(-1.60%)
Jan 21, 2005	32.41	33.39	31.95	32.54	4,395,733	+0.56(+1.75%)
Jan 20, 2005	32.49	32.54	31.71	31.98	2,668,657	-0.40(-1.24%)
Jan 19, 2005	32.76	32.92	32.30	32.38	2,210,306	-0.61(-1.85%)
Jan 18, 2005	32.98	33.31	32.86	32.99	1,707,521	-0.01(-0.03%)
Jan 14, 2005	32.84	33.29	32.76	33.00	2,426,947	+1.03(+3.22%)
Jan 13, 2005	31.85	32.29	31.80	31.97	2,032,319	-0.63(-1.93%)
Jan 12, 2005	32.64	32.80	32.07	32.60	1,760,203	-0.15(-0.46%)
Jan 11, 2005	33.03	33.04	32.48	32.75	2,669,617	-0.37(-1.12%)
Jan 10, 2005	32.65	33.52	32.62	33.12	1,793,371	+0.36(+1.10%)
Jan 07, 2005	32.40	32.88	32.34	32.76	1,892,297	+0.35(+1.08%)
Jan 06, 2005	32.52	32.93	32.39	32.41	2,064,919	+0.12(+0.37%)
Jan 05, 2005	32.20	32.54	32.14	32.29	1,449,421	-0.01(-0.03%)
Jan 04, 2005	33.06	33.40	32.17	32.30	1,900,065	-0.80(-2.42%)
Jan 03, 2005	33.22	33.68	33.00	33.10	2,182,214	-0.15(-0.45%)
Dec 31, 2004	32.85	33.46	32.85	33.25	759,000	+0.09(+0.27%)
Dec 30, 2004	32.99	33.42	32.96	33.16	1,076,100	-0.04(-0.12%)
Dec 29, 2004	33.18	33.34	32.82	33.20	907,900	-0.05(-0.15%)
Dec 28, 2004	32.88	33.32	32.87	33.25	1,006,000	+0.33(+1.00%)
Dec 27, 2004	33.01	33.25	32.57	32.92	1,163,100	-0.15(-0.45%)
Dec 23, 2004	33.25	33.33	32.88	33.07	777,400	-0.32(-0.96%)
Dec 22, 2004	33.68	33.98	33.16	33.39	1,441,500	-0.29(-0.86%)
Dec 21, 2004	33.30	33.98	33.30	33.68	1,897,400	+0.33(+0.99%)
Dec 20, 2004	33.10	33.93	33.10	33.35	1,558,100	+0.27(+0.82%)
Dec 17, 2004	33.57	33.57	33.01	33.08	1,894,900	-0.11(-0.33%)
Dec 16, 2004	32.95	33.43	32.87	33.19	2,517,400	+0.24(+0.73%)
Dec 15, 2004	32.32	32.95	32.32	32.95	2,155,700	+0.58(+1.79%)
Dec 14, 2004	31.75	32.52	31.64	32.37	2,136,500	+0.39(+1.22%)
Dec 13, 2004	32.35	32.50	31.85	31.98	1,866,300	-0.32(-0.99%)
Dec 10, 2004	31.93	32.51	31.89	32.30	992,200	-0.03(-0.09%)
Dec 09, 2004	31.85	32.50	31.51	32.33	1,811,300	+0.68(+2.15%)
Dec 08, 2004	32.05	32.08	31.56	31.65	2,179,800	-0.10(-0.31%)
Dec 07, 2004	32.40	32.55	31.64	31.75	1,715,000	-0.58(-1.79%)
Dec 06, 2004	32.58	32.96	32.08	32.33	2,586,900	-1.27(-3.78%)
Dec 03, 2004	33.78	33.88	33.31	33.60	2,142,600	+0.01(+0.03%)
Dec 02, 2004	34.38	34.38	33.54	33.59	1,699,000	-0.68(-1.98%)
Dec 01, 2004	32.95	34.36	32.88	34.27	3,399,400	+1.48(+4.51%)
Nov 30, 2004	33.26	33.77	32.74	32.79	2,955,600	-0.71(-2.12%)
Nov 29, 2004	33.55	33.83	33.31	33.50	1,553,500	+0.04(+0.12%)
Nov 26, 2004	33.40	33.82	33.37	33.46	338,900	-0.07(-0.21%)
Nov 24, 2004	33.32	33.60	33.13	33.53	2,063,500	+0.36(+1.09%)
Nov 23, 2004	33.26	33.39	32.67	33.17	1,321,700	-0.14(-0.42%)
Nov 22, 2004	32.62	33.48	32.55	33.31	2,194,200	+0.66(+2.02%)
Nov 19, 2004	33.17	33.64	32.53	32.65	2,370,200	-0.48(-1.45%)
Nov 18, 2004	32.99	33.18	32.72	33.13	1,231,000	+0.01(+0.03%)
Nov 17, 2004	32.80	33.18	32.75	33.12	2,745,300	+0.37(+1.13%)
Nov 16, 2004	32.80	32.91	32.40	32.75	2,222,100	-0.03(-0.09%)
Nov 15, 2004	32.34	32.78	32.25	32.78	2,368,600	+0.33(+1.02%)
Nov 12, 2004	31.82	32.52	31.68	32.45	2,988,300	+0.54(+1.68%)
Nov 11, 2004	31.35	31.97	31.32	31.91	3,041,700	+0.51(+1.64%)
Nov 10, 2004	30.70	31.55	30.60	31.40	3,777,000	+0.69(+2.25%)
Nov 09, 2004	30.70	30.77	30.01	30.71	6,586,200	+0.69(+2.30%)
Nov 08, 2004	30.19	30.45	29.92	30.02	2,539,400	-0.28(-0.92%)
Nov 05, 2004	30.42	30.48	30.16	30.30	1,583,100	+0.03(+0.10%)
Nov 04, 2004	30.13	30.50	29.75	30.27	3,096,500	+0.02(+0.07%)
Nov 03, 2004	30.92	30.93	29.83	30.25	4,991,500	-0.34(-1.11%)
Nov 02, 2004	31.69	31.96	30.48	30.59	4,950,700	-1.03(-3.26%)

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.