Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.10	28.20	27.78	28.20	103,100	+0.15(+0.53%)
Jan 28, 2005	28.35	28.58	28.01	28.05	79,500	-0.36(-1.27%)
Jan 27, 2005	28.48	28.62	28.11	28.41	55,200	-0.12(-0.42%)
Jan 26, 2005	28.25	28.69	28.25	28.53	127,100	+0.33(+1.17%)
Jan 25, 2005	28.85	29.06	28.19	28.20	87,900	-0.55(-1.91%)
Jan 24, 2005	29.55	29.58	28.75	28.75	46,000	-0.74(-2.51%)
Jan 21, 2005	29.50	29.67	29.30	29.49	59,600	+0.03(+0.10%)
Jan 20, 2005	29.40	29.79	29.12	29.46	104,000	-0.03(-0.10%)
Jan 19, 2005	29.60	29.72	29.34	29.49	134,600	-0.18(-0.61%)
Jan 18, 2005	29.60	29.85	29.50	29.67	98,600	+0.07(+0.24%)
Jan 14, 2005	29.74	29.90	29.56	29.60	77,000	-0.04(-0.13%)
Jan 13, 2005	30.00	30.14	29.52	29.64	146,100	-0.36(-1.20%)
Jan 12, 2005	30.35	30.35	29.80	30.00	114,800	-0.35(-1.15%)
Jan 11, 2005	30.80	30.80	30.27	30.35	38,500	-0.37(-1.20%)
Jan 10, 2005	31.27	31.27	30.72	30.72	68,400	-0.45(-1.44%)
Jan 07, 2005	30.80	31.57	30.80	31.17	105,700	+0.42(+1.37%)
Jan 06, 2005	30.72	31.00	30.63	30.75	70,200	+0.13(+0.42%)
Jan 05, 2005	31.50	31.65	30.35	30.62	139,200	-1.06(-3.35%)
Jan 04, 2005	32.35	32.40	31.65	31.68	39,500	-0.51(-1.58%)
Jan 03, 2005	32.40	32.59	32.05	32.19	71,800	-0.06(-0.19%)
Dec 31, 2004	32.23	32.69	32.19	32.25	37,400	-0.04(-0.12%)
Dec 30, 2004	32.29	32.68	32.16	32.29	27,800	+0.00(+0.00%)
Dec 29, 2004	32.24	32.50	32.20	32.29	73,100	+0.05(+0.16%)
Dec 28, 2004	32.26	32.69	32.19	32.24	35,800	-0.02(-0.06%)
Dec 27, 2004	32.65	32.75	32.24	32.26	34,600	-0.23(-0.71%)
Dec 23, 2004	32.85	32.95	32.49	32.49	23,500	-0.38(-1.16%)
Dec 22, 2004	32.40	32.90	32.28	32.87	29,700	+0.32(+0.98%)
Dec 21, 2004	32.40	32.70	32.34	32.55	34,600	+0.28(+0.87%)
Dec 20, 2004	32.00	32.27	31.60	32.27	105,900	+0.27(+0.84%)
Dec 17, 2004	31.70	32.16	31.49	32.00	102,000	+0.30(+0.95%)
Dec 16, 2004	31.70	31.89	31.55	31.70	91,000	-0.64(-1.98%)
Dec 15, 2004	32.47	32.72	32.06	32.34	116,100	+0.08(+0.25%)
Dec 14, 2004	31.90	32.27	31.67	32.26	36,700	+0.20(+0.62%)
Dec 13, 2004	32.12	32.20	31.85	32.06	41,600	+0.04(+0.12%)
Dec 10, 2004	31.60	32.02	31.35	32.02	49,800	+0.50(+1.59%)
Dec 09, 2004	31.19	31.57	30.85	31.52	144,000	+0.34(+1.09%)
Dec 08, 2004	31.20	31.30	31.09	31.18	73,600	+0.06(+0.19%)
Dec 07, 2004	31.42	31.50	31.00	31.12	62,900	-0.28(-0.89%)
Dec 06, 2004	31.15	31.60	30.95	31.40	50,300	+0.25(+0.80%)
Dec 03, 2004	31.01	31.25	30.99	31.15	46,700	+0.14(+0.45%)
Dec 02, 2004	31.40	31.43	30.85	31.01	56,400	-0.44(-1.40%)
Dec 01, 2004	30.50	31.45	30.41	31.45	68,200	+1.02(+3.35%)
Nov 30, 2004	30.44	30.60	30.30	30.43	49,800	+0.02(+0.07%)
Nov 29, 2004	30.09	30.81	30.08	30.41	59,900	+0.32(+1.06%)
Nov 26, 2004	30.30	30.30	30.08	30.09	6,600	-0.14(-0.46%)
Nov 24, 2004	30.15	30.25	29.99	30.23	28,300	+0.08(+0.27%)
Nov 23, 2004	29.22	30.15	29.05	30.15	59,600	+0.83(+2.83%)
Nov 22, 2004	29.21	29.44	29.14	29.32	40,900	-0.04(-0.14%)
Nov 19, 2004	29.50	29.57	29.15	29.36	61,700	-0.14(-0.47%)
Nov 18, 2004	29.34	29.55	29.18	29.50	34,200	+0.17(+0.58%)
Nov 17, 2004	30.00	30.05	29.16	29.33	86,200	-0.62(-2.07%)
Nov 16, 2004	29.88	30.08	29.75	29.95	121,900	+0.10(+0.34%)
Nov 15, 2004	29.55	29.99	29.54	29.85	180,000	+0.30(+1.02%)
Nov 12, 2004	28.89	29.55	28.80	29.55	50,300	+0.66(+2.28%)
Nov 11, 2004	28.49	28.89	28.40	28.89	38,100	+0.45(+1.58%)
Nov 10, 2004	27.96	28.47	27.96	28.44	36,600	+0.58(+2.08%)
Nov 09, 2004	27.75	28.00	27.71	27.86	35,900	+0.01(+0.04%)
Nov 08, 2004	27.65	28.05	27.64	27.85	83,200	+0.10(+0.36%)
Nov 05, 2004	28.40	28.45	27.70	27.75	48,300	-0.58(-2.05%)
Nov 04, 2004	27.90	28.40	27.83	28.33	30,400	+0.28(+1.00%)
Nov 03, 2004	27.57	28.05	27.57	28.05	42,200	+0.50(+1.81%)
Nov 02, 2004	27.60	27.72	27.53	27.55	147,800	-0.15(-0.54%)

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.