Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.45	35.10	34.44	34.83	126,500	-0.07(-0.20%)
Jan 28, 2005	34.81	34.98	34.49	34.90	216,100	+0.09(+0.26%)
Jan 27, 2005	34.65	34.93	34.61	34.81	27,100	-0.16(-0.46%)
Jan 26, 2005	34.94	35.02	34.84	34.97	29,300	+0.48(+1.39%)
Jan 25, 2005	34.60	34.73	34.44	34.49	19,100	-0.51(-1.46%)
Jan 24, 2005	34.75	35.00	34.43	35.00	33,800	+0.35(+1.01%)
Jan 21, 2005	34.49	34.68	34.32	34.65	22,500	+0.14(+0.41%)
Jan 20, 2005	34.79	34.85	34.31	34.51	50,200	-0.26(-0.75%)
Jan 19, 2005	35.00	35.14	34.71	34.77	39,400	+0.09(+0.26%)
Jan 18, 2005	34.30	34.75	34.20	34.68	40,000	+1.01(+3.00%)
Jan 14, 2005	33.75	33.93	33.59	33.67	29,300	+0.12(+0.36%)
Jan 13, 2005	33.62	33.72	33.46	33.55	23,600	-0.03(-0.09%)
Jan 12, 2005	33.58	33.60	33.34	33.58	21,600	+0.07(+0.21%)
Jan 11, 2005	33.79	33.79	33.31	33.51	27,300	-0.30(-0.89%)
Jan 10, 2005	33.95	33.95	33.70	33.81	21,400	-0.09(-0.27%)
Jan 07, 2005	34.20	34.25	33.83	33.90	32,600	+0.16(+0.47%)
Jan 06, 2005	33.96	33.96	33.65	33.74	58,000	-0.29(-0.85%)
Jan 05, 2005	34.20	34.28	33.91	34.03	32,700	-0.17(-0.50%)
Jan 04, 2005	34.48	34.55	34.10	34.20	71,900	-0.03(-0.09%)
Jan 03, 2005	34.70	34.70	34.05	34.23	30,400	-0.42(-1.21%)
Dec 31, 2004	34.85	34.85	34.46	34.65	22,500	-0.06(-0.17%)
Dec 30, 2004	34.80	34.83	34.51	34.71	48,500	+0.13(+0.38%)
Dec 29, 2004	34.47	34.62	34.34	34.58	28,200	-0.16(-0.46%)
Dec 28, 2004	34.85	34.85	34.60	34.74	29,600	+0.29(+0.84%)
Dec 27, 2004	34.20	34.63	34.20	34.45	61,900	+0.07(+0.20%)
Dec 23, 2004	34.23	34.43	34.12	34.38	23,600	+0.18(+0.53%)
Dec 22, 2004	34.13	34.25	34.06	34.20	53,200	+0.15(+0.44%)
Dec 21, 2004	34.29	34.30	34.00	34.05	77,900	-0.67(-1.93%)
Dec 20, 2004	34.75	34.83	34.56	34.72	22,000	+0.41(+1.19%)
Dec 17, 2004	34.40	34.40	34.15	34.31	26,100	-0.13(-0.38%)
Dec 16, 2004	34.60	34.64	34.28	34.44	63,300	-0.24(-0.69%)
Dec 15, 2004	34.65	34.68	34.35	34.68	35,400	+0.23(+0.67%)
Dec 14, 2004	33.93	34.45	33.80	34.45	41,300	+0.16(+0.47%)
Dec 13, 2004	34.51	34.60	33.98	34.29	584,400	+0.00(+0.00%)
Dec 10, 2004	34.00	34.53	33.94	34.29	74,500	+0.54(+1.60%)
Dec 09, 2004	33.40	33.75	33.27	33.75	37,100	-0.11(-0.32%)
Dec 08, 2004	33.85	33.92	33.62	33.86	32,300	-0.18(-0.53%)
Dec 07, 2004	34.26	34.29	33.94	34.04	26,000	-0.27(-0.79%)
Dec 06, 2004	34.40	34.44	34.27	34.31	17,100	-0.09(-0.26%)
Dec 03, 2004	34.40	34.59	34.29	34.40	19,000	+0.53(+1.56%)
Dec 02, 2004	33.95	33.95	33.68	33.87	40,600	+0.00(+0.00%)
Dec 01, 2004	33.69	33.89	33.65	33.87	41,100	+0.51(+1.53%)
Nov 30, 2004	33.56	33.56	33.32	33.36	141,000	-0.02(-0.06%)
Nov 29, 2004	33.57	33.70	33.27	33.38	274,500	+0.08(+0.24%)
Nov 26, 2004	33.16	33.42	33.15	33.30	60,300	+1.14(+3.54%)
Nov 24, 2004	32.11	32.38	32.08	32.16	102,900	+0.09(+0.28%)
Nov 23, 2004	31.98	32.15	31.85	32.07	19,000	+0.27(+0.85%)
Nov 22, 2004	31.84	31.90	31.69	31.80	21,900	-0.30(-0.93%)
Nov 19, 2004	32.59	32.65	32.05	32.10	33,400	-0.24(-0.74%)
Nov 18, 2004	32.32	32.40	32.22	32.34	26,400	-0.06(-0.19%)
Nov 17, 2004	31.98	32.52	31.98	32.40	32,300	+0.70(+2.21%)
Nov 16, 2004	31.76	31.90	31.65	31.70	40,000	-0.22(-0.69%)
Nov 15, 2004	31.92	31.94	31.75	31.92	56,800	+0.00(+0.00%)
Nov 12, 2004	31.65	31.93	31.50	31.92	15,500	+0.27(+0.85%)
Nov 11, 2004	31.57	31.65	31.46	31.65	18,400	+0.08(+0.25%)
Nov 10, 2004	31.54	31.57	31.30	31.57	21,500	+0.21(+0.67%)
Nov 09, 2004	31.47	31.47	31.24	31.36	19,500	+0.09(+0.29%)
Nov 08, 2004	31.38	31.46	31.22	31.27	32,400	-0.11(-0.35%)
Nov 05, 2004	31.34	31.50	31.19	31.38	90,800	-0.15(-0.48%)
Nov 04, 2004	31.05	31.61	30.95	31.53	87,100	+0.23(+0.73%)
Nov 03, 2004	31.18	31.31	31.10	31.30	23,900	+0.39(+1.26%)
Nov 02, 2004	30.70	31.07	30.63	30.91	427,600	+0.53(+1.74%)

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.