Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.18	36.62	36.05	36.32	1,824,379	+0.14(+0.38%)
Jan 28, 2005	36.09	36.35	35.74	36.18	1,644,425	+0.12(+0.34%)
Jan 27, 2005	36.14	36.38	35.89	36.06	1,084,001	+0.05(+0.14%)
Jan 26, 2005	35.94	36.12	35.78	36.01	1,263,541	+0.11(+0.30%)
Jan 25, 2005	35.99	36.54	35.83	35.90	1,453,017	-0.09(-0.24%)
Jan 24, 2005	36.56	36.78	35.71	35.99	1,833,349	-0.48(-1.31%)
Jan 21, 2005	37.44	37.57	36.35	36.46	2,054,151	-0.83(-2.23%)
Jan 20, 2005	37.68	37.93	37.17	37.30	2,354,305	-0.48(-1.27%)
Jan 19, 2005	36.88	38.43	36.88	37.77	3,580,172	+1.27(+3.47%)
Jan 18, 2005	36.47	36.81	36.27	36.51	1,135,614	+0.04(+0.10%)
Jan 14, 2005	35.96	36.76	35.91	36.47	1,751,928	+0.51(+1.43%)
Jan 13, 2005	35.98	36.18	35.62	35.96	1,411,341	-0.02(-0.06%)
Jan 12, 2005	36.26	36.41	35.32	35.98	2,574,693	-0.28(-0.78%)
Jan 11, 2005	35.93	36.39	35.80	36.26	1,751,238	+0.33(+0.91%)
Jan 10, 2005	35.76	36.32	35.51	35.93	2,564,205	+0.07(+0.18%)
Jan 07, 2005	36.25	36.41	35.86	35.87	3,948,635	-0.45(-1.24%)
Jan 06, 2005	34.06	36.91	34.02	36.32	9,279,494	+1.92(+5.58%)
Jan 05, 2005	34.26	34.84	34.20	34.40	2,901,618	+0.14(+0.40%)
Jan 04, 2005	33.90	34.51	33.82	34.26	3,244,966	+0.70(+2.09%)
Jan 03, 2005	34.23	34.42	33.20	33.56	2,162,759	-0.46(-1.36%)
Dec 31, 2004	34.17	34.33	33.99	34.02	838,772	-0.10(-0.30%)
Dec 30, 2004	33.85	34.24	33.85	34.12	1,103,735	+0.14(+0.41%)
Dec 29, 2004	33.84	34.38	33.84	33.99	1,899,590	-0.15(-0.45%)
Dec 28, 2004	33.88	34.14	33.73	34.14	766,874	+0.52(+1.55%)
Dec 27, 2004	33.70	34.25	33.50	33.62	1,262,713	-0.05(-0.15%)
Dec 23, 2004	33.37	34.02	33.34	33.67	2,690,062	+1.14(+3.52%)
Dec 22, 2004	32.33	32.88	32.08	32.52	1,613,513	+0.12(+0.38%)
Dec 21, 2004	31.59	32.54	31.57	32.40	1,434,801	+0.88(+2.78%)
Dec 20, 2004	32.43	32.52	31.23	31.52	2,240,591	-0.51(-1.58%)
Dec 17, 2004	32.06	32.40	32.00	32.03	1,922,222	-0.18(-0.56%)
Dec 16, 2004	32.61	32.70	32.06	32.21	1,763,796	-0.59(-1.81%)
Dec 15, 2004	32.52	33.01	32.26	32.80	1,546,030	+0.28(+0.87%)
Dec 14, 2004	31.77	32.68	31.75	32.52	2,135,020	+0.75(+2.35%)
Dec 13, 2004	32.60	32.60	31.26	31.77	4,612,423	-0.83(-2.53%)
Dec 10, 2004	33.15	33.32	32.57	32.60	1,947,890	-0.70(-2.09%)
Dec 09, 2004	33.33	33.53	33.06	33.30	2,683,990	-0.53(-1.56%)
Dec 08, 2004	32.90	34.17	32.90	33.83	2,978,071	+0.97(+2.96%)
Dec 07, 2004	32.44	33.51	32.44	32.85	2,101,072	+0.43(+1.34%)
Dec 06, 2004	32.66	32.79	32.28	32.42	2,314,422	-0.25(-0.75%)
Dec 03, 2004	32.47	32.95	32.24	32.67	2,540,745	+0.13(+0.40%)
Dec 02, 2004	32.51	33.12	31.49	32.54	8,417,261	-1.18(-3.50%)
Dec 01, 2004	33.04	34.31	33.04	33.72	3,355,781	+0.71(+2.15%)
Nov 30, 2004	33.80	33.80	32.52	33.01	2,936,119	-0.87(-2.57%)
Nov 29, 2004	34.06	34.25	33.37	33.88	2,790,803	+0.20(+0.58%)
Nov 26, 2004	33.51	33.77	33.43	33.68	416,212	+0.30(+0.91%)
Nov 24, 2004	33.80	33.85	32.98	33.38	1,438,389	-0.10(-0.30%)
Nov 23, 2004	33.12	33.95	33.04	33.48	3,718,725	+1.28(+3.96%)
Nov 22, 2004	31.27	32.37	30.87	32.20	2,530,670	+0.82(+2.61%)
Nov 19, 2004	31.59	31.88	31.25	31.38	2,781,419	-0.59(-1.86%)
Nov 18, 2004	32.18	32.40	31.98	31.98	1,779,804	-0.20(-0.63%)
Nov 17, 2004	32.07	32.88	31.98	32.18	2,435,035	+0.24(+0.75%)
Nov 16, 2004	32.59	32.60	31.75	31.94	2,524,736	-0.67(-2.07%)
Nov 15, 2004	32.43	32.85	32.24	32.62	3,184,107	+0.24(+0.74%)
Nov 12, 2004	31.99	32.52	31.88	32.38	2,539,503	+0.68(+2.15%)
Nov 11, 2004	31.34	31.78	30.99	31.70	3,236,548	+0.36(+1.13%)
Nov 10, 2004	30.83	31.93	30.83	31.34	5,539,930	+0.91(+2.98%)
Nov 09, 2004	29.79	30.76	29.77	30.43	5,338,448	-0.12(-0.38%)
Nov 08, 2004	30.72	31.12	30.48	30.55	2,117,908	-0.37(-1.20%)
Nov 05, 2004	31.12	31.18	30.45	30.92	3,065,288	+0.36(+1.19%)
Nov 04, 2004	29.96	30.65	29.39	30.56	7,497,757	+2.17(+7.66%)
Nov 03, 2004	28.84	28.88	27.91	28.38	2,543,505	+0.04(+0.15%)
Nov 02, 2004	28.37	28.60	28.11	28.34	1,723,224	+0.01(+0.05%)

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.