Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.93	29.46	28.93	29.40	8,899,396	+0.61(+2.10%)
Jan 28, 2005	29.04	29.09	28.70	28.79	7,856,932	-0.18(-0.61%)
Jan 27, 2005	28.87	29.26	28.87	28.97	8,158,387	-0.05(-0.17%)
Jan 26, 2005	29.09	29.09	28.87	29.02	7,948,996	+0.11(+0.39%)
Jan 25, 2005	28.85	29.13	28.84	28.91	7,209,532	+0.13(+0.45%)
Jan 24, 2005	29.29	29.29	28.73	28.78	8,664,883	-0.36(-1.25%)
Jan 21, 2005	29.32	29.49	29.11	29.14	8,516,261	-0.18(-0.61%)
Jan 20, 2005	29.79	29.79	29.11	29.32	9,352,561	-0.46(-1.56%)
Jan 19, 2005	29.91	30.08	29.77	29.78	6,049,742	-0.26(-0.85%)
Jan 18, 2005	29.58	30.10	29.57	30.04	9,882,494	+0.19(+0.62%)
Jan 14, 2005	29.78	29.93	29.73	29.86	5,875,015	+0.12(+0.41%)
Jan 13, 2005	29.96	30.07	29.50	29.73	11,605,759	-0.33(-1.11%)
Jan 12, 2005	29.68	30.10	29.44	30.07	9,078,332	+0.35(+1.17%)
Jan 11, 2005	29.63	29.81	29.63	29.72	6,413,229	-0.06(-0.22%)
Jan 10, 2005	29.39	29.96	29.39	29.78	8,563,977	+0.27(+0.92%)
Jan 07, 2005	29.66	29.68	29.22	29.51	9,845,725	-0.08(-0.26%)
Jan 06, 2005	30.04	30.16	29.34	29.59	12,507,600	-0.45(-1.49%)
Jan 05, 2005	30.28	30.82	30.01	30.04	9,639,141	-0.28(-0.92%)
Jan 04, 2005	30.81	30.83	30.30	30.32	9,683,068	-0.39(-1.28%)
Jan 03, 2005	30.63	30.80	30.59	30.71	10,237,421	+0.26(+0.84%)
Dec 31, 2004	30.53	30.62	30.41	30.45	5,075,064	-0.13(-0.42%)
Dec 30, 2004	30.60	30.70	30.50	30.58	4,712,840	+0.09(+0.28%)
Dec 29, 2004	30.35	30.60	30.35	30.50	6,788,505	-0.03(-0.09%)
Dec 28, 2004	30.18	30.64	30.16	30.53	6,290,289	+0.43(+1.44%)
Dec 27, 2004	30.30	30.55	30.02	30.09	6,353,022	-0.21(-0.68%)
Dec 23, 2004	30.30	30.53	30.25	30.30	5,004,191	+0.00(+0.00%)
Dec 22, 2004	30.07	30.39	29.96	30.30	7,220,198	+0.29(+0.97%)
Dec 21, 2004	29.68	30.04	29.58	30.01	7,727,676	+0.27(+0.91%)
Dec 20, 2004	30.32	30.32	29.72	29.73	7,880,088	-0.20(-0.67%)
Dec 17, 2004	30.28	30.39	29.91	29.93	12,408,518	-0.41(-1.36%)
Dec 16, 2004	30.28	30.39	29.97	30.35	10,259,033	+0.07(+0.24%)
Dec 15, 2004	30.46	30.46	30.15	30.28	6,959,863	-0.11(-0.38%)
Dec 14, 2004	30.43	30.50	30.18	30.39	7,278,159	-0.08(-0.26%)
Dec 13, 2004	30.46	30.55	30.08	30.47	6,449,437	+0.09(+0.28%)
Dec 10, 2004	30.60	30.66	30.30	30.38	6,484,382	-0.18(-0.58%)
Dec 09, 2004	30.33	30.63	30.07	30.56	8,225,892	+0.24(+0.78%)
Dec 08, 2004	29.93	30.43	29.90	30.33	8,271,644	+0.56(+1.89%)
Dec 07, 2004	29.78	30.19	29.73	29.76	8,912,307	-0.16(-0.55%)
Dec 06, 2004	29.63	30.06	29.63	29.93	7,035,086	+0.15(+0.50%)
Dec 03, 2004	29.82	30.12	29.69	29.78	8,763,123	-0.26(-0.85%)
Dec 02, 2004	30.13	30.41	29.56	30.03	11,800,134	-0.09(-0.31%)
Dec 01, 2004	29.89	30.33	29.86	30.13	12,134,710	+0.38(+1.27%)
Nov 30, 2004	30.28	30.57	29.75	29.75	13,815,030	-0.91(-2.97%)
Nov 29, 2004	30.86	30.98	30.35	30.66	10,244,017	-0.24(-0.78%)
Nov 26, 2004	30.82	31.13	30.82	30.90	2,955,612	-0.04(-0.14%)
Nov 24, 2004	30.98	31.21	30.87	30.95	6,627,532	-0.07(-0.23%)
Nov 23, 2004	30.80	31.05	30.64	31.02	8,504,893	+0.21(+0.69%)
Nov 22, 2004	30.45	30.93	30.32	30.80	9,786,360	+0.38(+1.24%)
Nov 19, 2004	30.62	30.63	30.40	30.43	12,508,723	-0.08(-0.26%)
Nov 18, 2004	30.13	30.56	29.97	30.50	13,081,741	+0.38(+1.25%)
Nov 17, 2004	30.53	30.85	30.06	30.13	16,603,775	-0.51(-1.67%)
Nov 16, 2004	31.54	31.57	30.39	30.64	23,219,518	-0.56(-1.80%)
Nov 15, 2004	30.72	31.34	30.55	31.20	14,015,018	+0.41(+1.32%)
Nov 12, 2004	30.53	30.82	30.47	30.80	9,078,753	+0.32(+1.05%)
Nov 11, 2004	30.20	30.55	30.00	30.48	8,145,335	+0.54(+1.81%)
Nov 10, 2004	30.06	30.25	29.93	29.93	7,427,905	-0.04(-0.12%)
Nov 09, 2004	30.14	30.32	29.81	29.97	6,913,690	-0.28(-0.92%)
Nov 08, 2004	30.07	30.47	30.00	30.25	8,249,048	+0.11(+0.38%)
Nov 05, 2004	29.88	30.43	29.86	30.13	11,011,971	+0.25(+0.83%)
Nov 04, 2004	29.36	29.92	29.25	29.88	9,384,559	+0.52(+1.77%)
Nov 03, 2004	29.85	29.85	29.07	29.36	10,078,974	+0.05(+0.17%)
Nov 02, 2004	29.11	29.61	29.11	29.31	8,345,604	+0.04(+0.15%)

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.