Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.21	28.38	27.88	27.88	123,274	-0.36(-1.27%)
Jan 28, 2005	28.62	28.78	28.08	28.24	101,732	-0.38(-1.32%)
Jan 27, 2005	28.54	28.73	28.29	28.62	99,947	+0.07(+0.26%)
Jan 26, 2005	28.79	28.79	28.10	28.54	133,588	-0.26(-0.90%)
Jan 25, 2005	29.62	29.70	28.70	28.80	125,029	-0.81(-2.73%)
Jan 24, 2005	29.66	29.78	29.36	29.61	80,306	-0.06(-0.20%)
Jan 21, 2005	29.87	29.95	29.60	29.67	31,925	-0.19(-0.64%)
Jan 20, 2005	30.19	30.28	29.77	29.86	64,685	-0.44(-1.46%)
Jan 19, 2005	30.50	30.60	30.23	30.30	64,394	-0.36(-1.19%)
Jan 18, 2005	30.15	30.67	30.15	30.67	94,893	+0.51(+1.69%)
Jan 14, 2005	30.58	30.58	30.09	30.16	93,140	-0.26(-0.85%)
Jan 13, 2005	30.72	30.72	30.42	30.42	61,266	-0.24(-0.80%)
Jan 12, 2005	31.11	31.11	30.56	30.66	96,816	-0.46(-1.47%)
Jan 11, 2005	31.28	31.28	31.07	31.12	21,809	-0.07(-0.21%)
Jan 10, 2005	31.12	31.44	31.11	31.19	129,341	-0.16(-0.51%)
Jan 07, 2005	31.75	31.79	31.28	31.34	68,262	-0.35(-1.11%)
Jan 06, 2005	31.89	31.89	31.64	31.70	365,063	-0.13(-0.42%)
Jan 05, 2005	31.97	32.04	31.81	31.83	67,695	-0.02(-0.06%)
Jan 04, 2005	32.43	32.43	31.78	31.85	79,787	-0.58(-1.80%)
Jan 03, 2005	32.28	32.44	32.14	32.43	81,583	+0.15(+0.45%)
Dec 31, 2004	32.32	32.47	32.06	32.28	29,602	-0.04(-0.12%)
Dec 30, 2004	32.31	32.49	32.15	32.32	16,009	+0.00(+0.00%)
Dec 29, 2004	32.44	32.49	32.32	32.32	9,364	-0.15(-0.47%)
Dec 28, 2004	32.51	32.67	32.17	32.48	64,641	-0.07(-0.20%)
Dec 27, 2004	32.61	32.61	32.39	32.54	30,357	+0.10(+0.31%)
Dec 23, 2004	32.45	32.63	32.44	32.44	20,540	-0.01(-0.02%)
Dec 22, 2004	32.32	32.70	32.18	32.45	66,756	+0.11(+0.33%)
Dec 21, 2004	32.05	32.34	32.05	32.34	38,211	+0.17(+0.54%)
Dec 20, 2004	31.96	32.23	31.96	32.17	39,268	+0.19(+0.58%)
Dec 17, 2004	32.15	32.41	31.99	31.99	70,230	-0.29(-0.90%)
Dec 16, 2004	32.01	32.42	32.01	32.28	79,291	-0.20(-0.61%)
Dec 15, 2004	31.91	32.48	31.91	32.48	37,304	+0.56(+1.76%)
Dec 14, 2004	31.78	32.20	31.78	31.91	32,622	+0.09(+0.29%)
Dec 13, 2004	31.57	31.85	31.56	31.82	29,451	+0.29(+0.92%)
Dec 10, 2004	31.48	31.63	31.19	31.53	90,921	+0.17(+0.55%)
Dec 09, 2004	31.25	31.66	31.18	31.36	92,582	+0.03(+0.08%)
Dec 08, 2004	31.41	31.62	31.15	31.33	57,392	-0.14(-0.44%)
Dec 07, 2004	31.52	31.56	31.36	31.47	78,234	-0.10(-0.31%)
Dec 06, 2004	31.81	31.85	31.54	31.57	67,813	-0.34(-1.06%)
Dec 03, 2004	32.48	32.48	31.83	31.91	82,312	-0.60(-1.83%)
Dec 02, 2004	32.74	32.74	32.41	32.50	38,513	-0.06(-0.18%)
Dec 01, 2004	32.28	32.77	32.28	32.56	48,632	+0.25(+0.78%)
Nov 30, 2004	32.10	32.60	32.00	32.31	125,356	+0.30(+0.93%)
Nov 29, 2004	31.50	32.15	31.36	32.01	78,083	+0.72(+2.28%)
Nov 26, 2004	31.54	31.54	31.30	31.30	5,739	-0.16(-0.51%)
Nov 24, 2004	31.15	31.55	31.15	31.46	21,597	+0.34(+1.08%)
Nov 23, 2004	31.34	31.35	30.93	31.12	34,284	-0.13(-0.40%)
Nov 22, 2004	30.79	31.34	30.79	31.25	43,044	+0.38(+1.24%)
Nov 19, 2004	31.17	31.42	30.73	30.86	123,846	-0.30(-0.96%)
Nov 18, 2004	31.19	31.19	31.03	31.16	199,513	-0.04(-0.13%)
Nov 17, 2004	30.89	31.25	30.89	31.20	87,598	+0.06(+0.19%)
Nov 16, 2004	31.19	31.36	30.96	31.14	32,774	-0.17(-0.53%)
Nov 15, 2004	31.38	31.44	31.13	31.30	47,575	-0.07(-0.21%)
Nov 12, 2004	30.89	31.37	30.89	31.37	21,144	+0.24(+0.79%)
Nov 11, 2004	30.87	31.16	30.75	31.13	32,471	+0.20(+0.64%)
Nov 10, 2004	30.79	31.05	30.64	30.93	58,600	+0.19(+0.60%)
Nov 09, 2004	30.95	30.99	30.57	30.74	36,096	-0.21(-0.68%)
Nov 08, 2004	30.79	30.95	30.61	30.95	54,220	+0.20(+0.65%)
Nov 05, 2004	30.74	30.91	30.60	30.75	45,309	-0.07(-0.24%)
Nov 04, 2004	30.64	30.83	30.45	30.83	65,699	+0.20(+0.65%)
Nov 03, 2004	30.10	30.63	30.07	30.63	53,767	+0.55(+1.83%)
Nov 02, 2004	30.16	30.42	29.87	30.08	61,017	-0.09(-0.29%)

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.