Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.21	28.37	27.88	27.88	123,300	-0.36(-1.27%)
Jan 28, 2005	28.62	28.78	28.07	28.23	101,753	-0.38(-1.32%)
Jan 27, 2005	28.54	28.72	28.29	28.61	99,968	+0.07(+0.26%)
Jan 26, 2005	28.78	28.78	28.09	28.54	133,616	-0.26(-0.90%)
Jan 25, 2005	29.61	29.69	28.69	28.80	125,055	-0.81(-2.73%)
Jan 24, 2005	29.66	29.78	29.36	29.60	80,323	-0.06(-0.20%)
Jan 21, 2005	29.86	29.95	29.60	29.66	31,931	-0.19(-0.64%)
Jan 20, 2005	30.19	30.27	29.76	29.85	64,699	-0.44(-1.46%)
Jan 19, 2005	30.49	30.59	30.22	30.30	64,407	-0.36(-1.19%)
Jan 18, 2005	30.15	30.66	30.15	30.66	94,913	+0.51(+1.69%)
Jan 14, 2005	30.57	30.57	30.09	30.15	93,159	-0.26(-0.85%)
Jan 13, 2005	30.71	30.72	30.41	30.41	61,279	-0.24(-0.80%)
Jan 12, 2005	31.10	31.10	30.56	30.66	96,836	-0.46(-1.47%)
Jan 11, 2005	31.28	31.28	31.06	31.11	21,813	-0.07(-0.21%)
Jan 10, 2005	31.11	31.44	31.10	31.18	129,368	-0.16(-0.51%)
Jan 07, 2005	31.74	31.79	31.27	31.34	68,276	-0.35(-1.11%)
Jan 06, 2005	31.88	31.88	31.64	31.69	365,140	-0.13(-0.42%)
Jan 05, 2005	31.96	32.03	31.81	31.82	67,710	-0.02(-0.06%)
Jan 04, 2005	32.42	32.42	31.77	31.84	79,804	-0.58(-1.80%)
Jan 03, 2005	32.28	32.43	32.13	32.42	81,600	+0.15(+0.45%)
Dec 31, 2004	32.31	32.46	32.05	32.28	29,608	-0.04(-0.12%)
Dec 30, 2004	32.30	32.48	32.14	32.32	16,012	+0.00(+0.00%)
Dec 29, 2004	32.44	32.48	32.32	32.32	9,365	-0.15(-0.47%)
Dec 28, 2004	32.50	32.66	32.17	32.47	64,655	-0.07(-0.20%)
Dec 27, 2004	32.60	32.60	32.38	32.54	30,363	+0.10(+0.31%)
Dec 23, 2004	32.44	32.62	32.44	32.44	20,544	-0.01(-0.02%)
Dec 22, 2004	32.31	32.69	32.17	32.44	66,770	+0.11(+0.33%)
Dec 21, 2004	32.05	32.34	32.05	32.34	38,219	+0.17(+0.54%)
Dec 20, 2004	31.95	32.22	31.95	32.17	39,276	+0.19(+0.58%)
Dec 17, 2004	32.15	32.40	31.98	31.98	70,244	-0.29(-0.90%)
Dec 16, 2004	32.01	32.41	32.01	32.27	79,308	-0.20(-0.61%)
Dec 15, 2004	31.90	32.47	31.90	32.47	37,312	+0.56(+1.76%)
Dec 14, 2004	31.77	32.20	31.77	31.91	32,629	+0.09(+0.29%)
Dec 13, 2004	31.56	31.84	31.55	31.81	29,457	+0.29(+0.92%)
Dec 10, 2004	31.48	31.62	31.18	31.52	90,940	+0.17(+0.55%)
Dec 09, 2004	31.25	31.66	31.17	31.35	92,602	+0.03(+0.08%)
Dec 08, 2004	31.40	31.61	31.14	31.32	57,404	-0.14(-0.44%)
Dec 07, 2004	31.51	31.55	31.36	31.46	78,251	-0.10(-0.31%)
Dec 06, 2004	31.81	31.84	31.54	31.56	67,827	-0.34(-1.06%)
Dec 03, 2004	32.47	32.47	31.82	31.90	82,329	-0.60(-1.83%)
Dec 02, 2004	32.73	32.73	32.40	32.50	38,521	-0.06(-0.18%)
Dec 01, 2004	32.28	32.76	32.28	32.56	48,642	+0.25(+0.78%)
Nov 30, 2004	32.09	32.60	31.99	32.30	125,383	+0.30(+0.93%)
Nov 29, 2004	31.50	32.15	31.36	32.01	78,100	+0.72(+2.28%)
Nov 26, 2004	31.53	31.53	31.29	31.29	5,740	-0.16(-0.51%)
Nov 24, 2004	31.14	31.54	31.14	31.45	21,602	+0.34(+1.09%)
Nov 23, 2004	31.34	31.34	30.92	31.11	34,291	-0.13(-0.40%)
Nov 22, 2004	30.78	31.34	30.78	31.24	43,053	+0.38(+1.24%)
Nov 19, 2004	31.16	31.42	30.72	30.85	123,872	-0.30(-0.96%)
Nov 18, 2004	31.18	31.18	31.03	31.15	199,555	-0.04(-0.13%)
Nov 17, 2004	30.88	31.25	30.88	31.19	87,617	+0.06(+0.19%)
Nov 16, 2004	31.19	31.35	30.95	31.13	32,780	-0.17(-0.53%)
Nov 15, 2004	31.37	31.44	31.13	31.30	47,585	-0.07(-0.21%)
Nov 12, 2004	30.89	31.36	30.89	31.36	21,148	+0.24(+0.79%)
Nov 11, 2004	30.86	31.15	30.74	31.12	32,478	+0.20(+0.64%)
Nov 10, 2004	30.78	31.05	30.63	30.92	58,612	+0.19(+0.60%)
Nov 09, 2004	30.95	30.99	30.56	30.74	36,104	-0.21(-0.68%)
Nov 08, 2004	30.78	30.95	30.60	30.95	54,232	+0.20(+0.65%)
Nov 05, 2004	30.74	30.90	30.59	30.75	45,319	-0.07(-0.24%)
Nov 04, 2004	30.64	30.82	30.44	30.82	65,712	+0.20(+0.65%)
Nov 03, 2004	30.09	30.62	30.06	30.62	53,778	+0.55(+1.83%)
Nov 02, 2004	30.15	30.41	29.86	30.07	61,029	-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.