Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.35	30.80	30.31	30.68	1,210,889	+0.59(+1.96%)
Jan 28, 2005	30.42	30.42	29.83	30.09	1,562,250	+0.10(+0.33%)
Jan 27, 2005	29.73	30.33	29.67	30.00	1,045,930	+0.44(+1.48%)
Jan 26, 2005	29.37	30.04	29.33	29.56	1,248,080	+0.19(+0.64%)
Jan 25, 2005	29.44	29.96	29.25	29.37	1,321,792	+0.11(+0.37%)
Jan 24, 2005	29.64	29.64	28.98	29.26	1,429,344	-0.16(-0.55%)
Jan 21, 2005	29.37	29.74	29.17	29.42	1,483,735	+0.39(+1.36%)
Jan 20, 2005	29.45	29.46	28.43	29.03	2,217,282	-0.47(-1.58%)
Jan 19, 2005	29.91	30.13	29.41	29.49	2,344,491	-0.29(-0.96%)
Jan 18, 2005	29.57	29.82	29.01	29.78	3,668,406	+0.00(+0.00%)
Jan 14, 2005	29.22	30.17	28.88	29.78	2,801,395	+0.75(+2.59%)
Jan 13, 2005	28.46	29.26	28.43	29.03	2,859,918	+0.83(+2.95%)
Jan 12, 2005	27.92	28.25	27.76	28.20	1,752,226	+0.28(+0.99%)
Jan 11, 2005	27.37	28.06	27.07	27.92	2,754,264	+0.47(+1.73%)
Jan 10, 2005	26.49	27.45	26.33	27.44	2,539,717	+1.10(+4.18%)
Jan 07, 2005	26.32	26.47	26.20	26.34	1,333,965	-0.20(-0.74%)
Jan 06, 2005	26.64	27.13	26.51	26.54	1,829,847	-0.05(-0.20%)
Jan 05, 2005	26.10	26.73	25.89	26.59	2,107,273	+0.54(+2.06%)
Jan 04, 2005	26.29	26.49	25.99	26.06	1,853,077	-0.05(-0.21%)
Jan 03, 2005	26.74	26.74	25.94	26.11	1,151,025	-0.47(-1.79%)
Dec 31, 2004	26.75	26.81	26.51	26.58	564,791	-0.17(-0.64%)
Dec 30, 2004	26.68	26.85	26.59	26.75	783,358	+0.16(+0.61%)
Dec 29, 2004	26.61	26.77	26.53	26.59	423,509	+0.04(+0.17%)
Dec 28, 2004	26.28	26.59	26.20	26.55	1,007,398	+0.41(+1.58%)
Dec 27, 2004	26.37	26.54	26.03	26.14	525,924	-0.22(-0.85%)
Dec 23, 2004	26.37	26.45	26.19	26.36	628,674	+0.02(+0.07%)
Dec 22, 2004	26.41	26.60	26.26	26.34	1,012,313	-0.02(-0.07%)
Dec 21, 2004	26.36	26.66	26.22	26.36	1,122,881	+0.12(+0.44%)
Dec 20, 2004	26.68	26.80	26.17	26.24	1,242,160	-0.39(-1.48%)
Dec 17, 2004	26.10	26.67	25.88	26.64	2,370,961	+0.20(+0.75%)
Dec 16, 2004	27.02	27.02	26.18	26.44	1,600,893	-0.42(-1.57%)
Dec 15, 2004	26.88	27.11	26.48	26.86	2,084,712	-0.02(-0.07%)
Dec 14, 2004	27.31	27.77	26.34	26.88	3,368,755	+1.00(+3.88%)
Dec 13, 2004	25.55	25.95	25.34	25.88	1,723,411	+0.55(+2.16%)
Dec 10, 2004	24.20	25.41	24.20	25.33	1,768,755	+0.40(+1.62%)
Dec 09, 2004	24.78	24.98	24.47	24.93	1,273,097	+0.14(+0.58%)
Dec 08, 2004	24.49	24.95	24.18	24.78	1,380,203	+0.43(+1.76%)
Dec 07, 2004	24.65	25.01	24.31	24.35	1,598,659	-0.11(-0.44%)
Dec 06, 2004	23.66	24.56	23.46	24.46	2,253,357	+0.81(+3.41%)
Dec 03, 2004	23.87	23.97	23.46	23.66	1,341,895	-0.21(-0.86%)
Dec 02, 2004	24.29	24.31	23.54	23.86	1,410,581	-0.43(-1.77%)
Dec 01, 2004	23.27	25.16	23.13	24.29	5,322,796	+2.07(+9.31%)
Nov 30, 2004	22.12	22.34	22.07	22.22	1,631,271	+0.06(+0.28%)
Nov 29, 2004	21.88	22.27	21.60	22.16	1,505,179	+0.50(+2.31%)
Nov 26, 2004	21.45	21.79	21.42	21.66	343,766	+0.21(+1.00%)
Nov 24, 2004	21.23	21.49	21.13	21.44	726,957	+0.23(+1.10%)
Nov 23, 2004	20.84	21.27	20.84	21.21	547,815	+0.31(+1.50%)
Nov 22, 2004	20.65	20.99	20.49	20.90	461,929	+0.06(+0.30%)
Nov 19, 2004	20.97	21.03	20.54	20.84	601,647	-0.10(-0.47%)
Nov 18, 2004	21.11	21.20	20.88	20.93	557,531	-0.09(-0.43%)
Nov 17, 2004	20.96	21.22	20.94	21.02	991,539	+0.15(+0.73%)
Nov 16, 2004	21.16	21.21	20.75	20.87	968,197	-0.20(-0.94%)
Nov 15, 2004	20.68	21.18	20.55	21.07	1,250,425	+0.47(+2.30%)
Nov 12, 2004	20.24	20.59	20.15	20.59	1,056,763	+0.30(+1.46%)
Nov 11, 2004	20.15	20.36	19.94	20.30	895,267	+0.12(+0.58%)
Nov 10, 2004	20.38	20.58	20.04	20.18	1,648,917	-0.24(-1.18%)
Nov 09, 2004	20.15	20.77	20.15	20.42	2,571,212	+0.48(+2.42%)
Nov 08, 2004	20.06	20.16	19.83	19.94	1,245,958	-0.12(-0.58%)
Nov 05, 2004	20.32	20.54	19.96	20.06	1,506,407	-0.12(-0.58%)
Nov 04, 2004	19.56	20.17	19.23	20.17	3,514,169	+1.11(+5.82%)
Nov 03, 2004	19.00	19.64	18.70	19.06	3,110,092	+1.43(+8.13%)
Nov 02, 2004	18.22	18.35	17.46	17.63	1,986,653	-0.59(-3.24%)

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.