Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.00	36.24	35.73	36.14	5,595,000	+0.14(+0.39%)
Jan 28, 2005	35.87	36.00	35.64	36.00	2,622,800	+0.27(+0.76%)
Jan 27, 2005	35.23	35.88	35.13	35.73	3,484,200	+0.50(+1.42%)
Jan 26, 2005	35.33	35.48	35.10	35.23	3,275,100	+0.21(+0.60%)
Jan 25, 2005	35.00	35.42	35.00	35.02	2,520,000	+0.07(+0.20%)
Jan 24, 2005	35.26	35.36	34.80	34.95	3,657,700	-0.30(-0.85%)
Jan 21, 2005	35.71	35.84	35.22	35.25	4,101,200	-0.51(-1.43%)
Jan 20, 2005	35.53	35.87	35.52	35.76	3,719,400	-0.05(-0.14%)
Jan 19, 2005	36.25	36.58	35.80	35.81	2,101,600	-0.07(-0.20%)
Jan 18, 2005	35.31	35.93	35.31	35.88	2,739,900	+0.30(+0.84%)
Jan 14, 2005	35.55	35.69	35.31	35.58	3,496,000	+0.13(+0.37%)
Jan 13, 2005	35.93	36.00	35.37	35.45	3,811,500	-0.39(-1.09%)
Jan 12, 2005	35.58	35.84	35.30	35.84	3,043,100	+0.43(+1.21%)
Jan 11, 2005	35.58	35.65	35.24	35.41	2,612,800	-0.22(-0.62%)
Jan 10, 2005	36.02	36.17	35.47	35.63	3,392,800	-0.37(-1.03%)
Jan 07, 2005	36.30	36.39	35.72	36.00	4,516,600	-0.37(-1.02%)
Jan 06, 2005	35.60	36.45	35.59	36.37	4,843,600	+0.88(+2.48%)
Jan 05, 2005	35.50	35.71	35.25	35.49	4,309,500	-0.16(-0.45%)
Jan 04, 2005	35.67	35.73	34.86	35.65	6,889,300	+0.21(+0.59%)
Jan 03, 2005	35.88	36.16	35.16	35.44	6,715,600	-0.30(-0.84%)
Dec 31, 2004	35.91	35.95	35.45	35.74	2,720,200	-0.22(-0.61%)
Dec 30, 2004	36.16	36.35	35.96	35.96	2,596,800	-0.31(-0.85%)
Dec 29, 2004	36.24	36.42	36.07	36.27	3,272,000	+0.03(+0.08%)
Dec 28, 2004	36.20	36.35	36.11	36.24	3,235,300	+0.23(+0.64%)
Dec 27, 2004	36.02	36.40	36.00	36.01	3,120,900	+0.00(+0.00%)
Dec 23, 2004	35.99	36.24	35.95	36.01	2,852,900	+0.12(+0.33%)
Dec 22, 2004	35.50	36.10	35.49	35.89	4,240,100	+0.29(+0.81%)
Dec 21, 2004	34.80	35.64	34.80	35.60	6,324,900	+0.74(+2.12%)
Dec 20, 2004	35.45	35.45	34.68	34.86	4,586,900	+0.01(+0.03%)
Dec 17, 2004	34.47	35.05	34.47	34.85	5,321,000	+0.27(+0.78%)
Dec 16, 2004	34.45	34.78	34.24	34.58	4,035,000	+0.11(+0.32%)
Dec 15, 2004	34.80	34.83	34.40	34.47	2,873,400	-0.47(-1.35%)
Dec 14, 2004	34.26	35.01	34.26	34.94	3,274,000	+0.52(+1.51%)
Dec 13, 2004	34.39	34.58	34.15	34.42	2,248,700	+0.11(+0.32%)
Dec 10, 2004	34.56	34.60	34.12	34.31	3,550,200	-0.09(-0.26%)
Dec 09, 2004	34.10	34.55	33.99	34.40	10,829,400	+0.32(+0.94%)
Dec 08, 2004	33.76	34.18	33.68	34.08	1,971,900	+0.46(+1.37%)
Dec 07, 2004	34.37	34.37	33.58	33.62	2,775,500	-0.63(-1.84%)
Dec 06, 2004	34.30	34.47	34.25	34.25	2,546,600	-0.23(-0.67%)
Dec 03, 2004	34.41	34.78	34.14	34.48	3,530,100	+0.12(+0.35%)
Dec 02, 2004	34.27	34.66	34.27	34.36	2,410,900	+0.01(+0.03%)
Dec 01, 2004	33.95	34.45	33.89	34.35	2,830,700	+0.38(+1.12%)
Nov 30, 2004	33.41	33.99	33.37	33.97	3,275,300	+0.51(+1.52%)
Nov 29, 2004	33.90	34.00	33.31	33.46	2,789,900	-0.40(-1.18%)
Nov 26, 2004	33.77	34.09	33.77	33.86	786,500	-925.16(-96.47%)
Nov 24, 2004	940.06	959.02	940.06	959.02	105,089,200	+19.03(+2.02%)
Nov 23, 2004	936.32	941.74	935.57	939.99	103,098,000	+906.00(+2665.48%)
Nov 22, 2004	33.81	34.08	33.47	33.99	2,592,900	+0.28(+0.83%)
Nov 19, 2004	34.22	34.25	33.60	33.71	1,664,900	-0.44(-1.29%)
Nov 18, 2004	34.46	34.46	34.04	34.15	2,380,600	-0.02(-0.06%)
Nov 17, 2004	33.80	34.35	33.78	34.17	2,764,800	+0.61(+1.82%)
Nov 16, 2004	33.97	33.98	33.33	33.56	3,602,900	-0.41(-1.21%)
Nov 15, 2004	34.25	34.35	33.87	33.97	2,629,300	-0.50(-1.45%)
Nov 12, 2004	34.39	34.47	34.08	34.47	3,110,100	+0.38(+1.11%)
Nov 11, 2004	33.70	34.27	33.62	34.09	3,747,100	+0.56(+1.67%)
Nov 10, 2004	33.77	33.78	33.49	33.53	3,657,600	-0.18(-0.53%)
Nov 09, 2004	32.40	33.76	32.40	33.71	2,934,500	+0.48(+1.44%)
Nov 08, 2004	33.35	33.43	33.20	33.23	2,157,200	-0.12(-0.36%)
Nov 05, 2004	33.27	33.50	33.01	33.35	3,088,900	+0.13(+0.39%)
Nov 04, 2004	32.74	33.25	32.62	33.22	4,018,400	+0.48(+1.47%)
Nov 03, 2004	33.06	33.33	32.59	32.74	5,019,700	+0.02(+0.06%)
Nov 02, 2004	32.00	33.01	31.97	32.72	7,222,600	+1.02(+3.22%)

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.