Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.12	34.51	33.71	33.81	4,014,164	-0.01(-0.04%)
Jan 28, 2005	33.85	33.95	33.33	33.83	3,702,861	+0.04(+0.13%)
Jan 27, 2005	33.79	34.18	33.57	33.78	3,157,341	-0.09(-0.27%)
Jan 26, 2005	33.76	33.98	33.75	33.88	3,636,935	+0.20(+0.59%)
Jan 25, 2005	33.55	33.79	33.28	33.68	3,001,383	+0.47(+1.42%)
Jan 24, 2005	33.33	33.73	33.14	33.20	3,478,087	-0.06(-0.19%)
Jan 21, 2005	34.13	34.29	33.21	33.27	4,340,356	-0.92(-2.68%)
Jan 20, 2005	34.69	34.79	34.12	34.18	2,616,145	-0.41(-1.18%)
Jan 19, 2005	35.16	35.16	34.57	34.59	2,573,392	-0.56(-1.59%)
Jan 18, 2005	34.44	35.18	34.22	35.15	4,376,101	+0.62(+1.80%)
Jan 14, 2005	34.25	34.69	34.19	34.53	4,243,566	+0.38(+1.11%)
Jan 13, 2005	34.19	34.62	34.00	34.15	4,073,129	+0.15(+0.44%)
Jan 12, 2005	33.81	34.08	33.62	34.00	3,310,052	+0.15(+0.44%)
Jan 11, 2005	33.88	34.02	33.69	33.85	3,365,451	-0.19(-0.55%)
Jan 10, 2005	33.91	34.29	33.81	34.03	2,926,915	+0.06(+0.19%)
Jan 07, 2005	34.21	34.31	33.88	33.97	3,467,344	-0.29(-0.86%)
Jan 06, 2005	34.95	34.97	34.16	34.26	5,272,765	+0.49(+1.44%)
Jan 05, 2005	33.75	34.23	33.56	33.78	3,809,248	+0.13(+0.38%)
Jan 04, 2005	34.47	34.58	33.65	33.65	4,596,511	-0.62(-1.80%)
Jan 03, 2005	34.51	35.04	34.16	34.26	3,171,620	-0.36(-1.05%)
Dec 31, 2004	34.56	34.79	34.52	34.63	1,819,061	-0.03(-0.08%)
Dec 30, 2004	34.88	34.99	34.59	34.66	2,045,395	-0.19(-0.53%)
Dec 29, 2004	34.08	34.96	34.05	34.84	2,729,570	+0.44(+1.27%)
Dec 28, 2004	33.96	34.42	33.93	34.41	1,737,838	+0.46(+1.35%)
Dec 27, 2004	34.18	34.37	33.87	33.95	2,570,619	-0.03(-0.08%)
Dec 23, 2004	34.08	34.40	33.98	33.98	1,997,164	-0.22(-0.65%)
Dec 22, 2004	34.03	34.55	33.98	34.20	3,019,652	-0.11(-0.33%)
Dec 21, 2004	34.17	34.34	33.93	34.31	3,765,478	+0.16(+0.46%)
Dec 20, 2004	34.18	34.48	33.94	34.16	3,124,781	-0.03(-0.08%)
Dec 17, 2004	34.22	34.50	34.03	34.18	5,293,479	-0.11(-0.33%)
Dec 16, 2004	34.62	34.66	34.12	34.30	3,994,189	-0.29(-0.85%)
Dec 15, 2004	34.20	34.69	34.16	34.59	4,201,231	+0.31(+0.90%)
Dec 14, 2004	33.62	34.32	33.62	34.28	4,643,834	+0.61(+1.81%)
Dec 13, 2004	34.01	34.23	33.48	33.68	5,375,960	-0.31(-0.93%)
Dec 10, 2004	34.12	34.34	33.75	33.99	6,032,175	-0.41(-1.21%)
Dec 09, 2004	33.80	34.76	33.66	34.41	11,453,710	-0.57(-1.64%)
Dec 08, 2004	34.38	34.99	34.35	34.98	5,310,394	+0.60(+1.75%)
Dec 07, 2004	34.52	34.87	34.21	34.38	5,546,235	-0.16(-0.46%)
Dec 06, 2004	34.26	34.76	33.96	34.54	5,348,280	+0.26(+0.75%)
Dec 03, 2004	34.84	35.23	34.27	34.28	5,656,955	-0.91(-2.58%)
Dec 02, 2004	34.96	35.64	34.63	35.19	5,429,922	-0.31(-0.88%)
Dec 01, 2004	34.91	35.54	34.89	35.50	6,369,370	+0.73(+2.11%)
Nov 30, 2004	35.25	35.31	34.66	34.76	5,452,709	-0.59(-1.68%)
Nov 29, 2004	35.29	35.53	35.16	35.36	3,141,976	-0.15(-0.42%)
Nov 26, 2004	35.24	35.63	35.07	35.51	917,219	+0.04(+0.10%)
Nov 24, 2004	35.59	35.61	34.96	35.47	3,891,996	-0.07(-0.20%)
Nov 23, 2004	34.79	35.60	34.75	35.54	5,706,863	+0.57(+1.62%)
Nov 22, 2004	33.99	35.06	33.91	34.98	6,258,369	+1.02(+2.99%)
Nov 19, 2004	34.54	34.66	33.94	33.96	4,640,479	-0.62(-1.80%)
Nov 18, 2004	34.84	35.00	34.49	34.59	4,791,042	-0.44(-1.27%)
Nov 17, 2004	35.12	35.24	34.51	35.03	8,328,509	+0.24(+0.70%)
Nov 16, 2004	35.48	35.58	34.72	34.79	6,885,926	-0.79(-2.23%)
Nov 15, 2004	35.09	35.66	34.94	35.58	4,602,314	+0.44(+1.26%)
Nov 12, 2004	34.60	35.19	34.54	35.14	3,847,540	+0.31(+0.88%)
Nov 11, 2004	35.05	35.09	34.71	34.83	4,200,672	-0.15(-0.43%)
Nov 10, 2004	35.08	35.19	34.85	34.98	3,448,974	-0.07(-0.20%)
Nov 09, 2004	35.08	35.26	34.94	35.05	5,209,320	-0.13(-0.37%)
Nov 08, 2004	34.88	35.39	34.63	35.18	5,958,921	-0.26(-0.75%)
Nov 05, 2004	35.44	36.09	35.17	35.44	5,365,615	+0.09(+0.26%)
Nov 04, 2004	34.96	35.45	34.26	35.35	6,438,570	+0.63(+1.81%)
Nov 03, 2004	35.05	35.41	34.48	34.72	5,747,824	+0.01(+0.02%)
Nov 02, 2004	34.46	34.99	34.23	34.71	4,264,840	+0.28(+0.81%)

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.