Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.94	38.45	37.39	38.39	1,574,100	+0.45(+1.19%)
Jan 28, 2005	38.52	38.52	37.64	37.94	1,443,200	-0.58(-1.51%)
Jan 27, 2005	36.50	38.60	36.50	38.52	3,794,000	+2.24(+6.17%)
Jan 26, 2005	35.95	36.39	35.68	36.28	1,031,000	+0.33(+0.92%)
Jan 25, 2005	35.50	36.47	35.50	35.95	554,900	-0.19(-0.53%)
Jan 24, 2005	36.15	36.43	36.05	36.14	852,500	+0.39(+1.09%)
Jan 21, 2005	35.89	36.29	35.65	35.75	706,400	+0.11(+0.31%)
Jan 20, 2005	35.60	36.01	35.04	35.64	680,100	-0.05(-0.14%)
Jan 19, 2005	36.25	36.39	35.64	35.69	1,234,600	-0.55(-1.52%)
Jan 18, 2005	36.25	36.61	36.00	36.24	1,775,100	+0.75(+2.11%)
Jan 14, 2005	34.38	35.52	34.33	35.49	2,138,000	+1.11(+3.23%)
Jan 13, 2005	33.80	34.41	33.55	34.38	3,769,600	+0.58(+1.72%)
Jan 12, 2005	33.88	34.13	33.52	33.80	2,420,800	-0.08(-0.24%)
Jan 11, 2005	33.80	33.91	33.37	33.88	1,029,600	+0.28(+0.83%)
Jan 10, 2005	33.50	33.92	33.50	33.60	1,338,600	+0.29(+0.87%)
Jan 07, 2005	33.78	33.78	32.95	33.31	1,583,200	-0.22(-0.66%)
Jan 06, 2005	33.16	34.40	33.06	33.53	1,863,500	+0.38(+1.15%)
Jan 05, 2005	33.90	33.90	32.91	33.15	2,893,000	-0.76(-2.24%)
Jan 04, 2005	34.30	34.51	33.91	33.91	2,037,700	-0.22(-0.64%)
Jan 03, 2005	35.00	35.00	33.89	34.13	2,202,900	-0.97(-2.76%)
Dec 31, 2004	35.06	35.28	34.83	35.10	512,000	+0.04(+0.11%)
Dec 30, 2004	34.89	35.19	34.70	35.06	726,700	+0.17(+0.49%)
Dec 29, 2004	34.70	35.00	34.60	34.89	852,200	+0.19(+0.55%)
Dec 28, 2004	34.85	34.95	34.52	34.70	624,600	+0.21(+0.61%)
Dec 27, 2004	34.94	35.10	34.39	34.49	1,227,600	-0.20(-0.58%)
Dec 23, 2004	34.42	34.85	34.42	34.69	416,600	+0.16(+0.46%)
Dec 22, 2004	35.10	35.19	34.23	34.53	1,130,200	-0.53(-1.51%)
Dec 21, 2004	34.60	35.11	34.50	35.06	666,800	+0.40(+1.15%)
Dec 20, 2004	34.40	34.77	34.30	34.66	591,100	+0.20(+0.58%)
Dec 17, 2004	34.20	34.56	34.17	34.46	1,111,100	+0.07(+0.20%)
Dec 16, 2004	34.84	34.91	34.30	34.39	896,100	-0.45(-1.29%)
Dec 15, 2004	34.45	35.08	34.21	34.84	1,015,700	+0.19(+0.55%)
Dec 14, 2004	34.70	34.78	34.30	34.65	743,700	+0.02(+0.06%)
Dec 13, 2004	34.10	34.64	33.95	34.63	1,019,200	+0.78(+2.30%)
Dec 10, 2004	34.77	34.77	33.62	33.85	1,186,200	-0.31(-0.91%)
Dec 09, 2004	33.89	34.25	33.40	34.16	1,393,200	+0.25(+0.74%)
Dec 08, 2004	33.80	34.15	33.21	33.91	1,424,200	+0.06(+0.18%)
Dec 07, 2004	34.15	34.38	33.65	33.85	1,787,300	-0.30(-0.88%)
Dec 06, 2004	34.76	34.82	34.00	34.15	852,100	-0.34(-0.99%)
Dec 03, 2004	34.02	34.64	33.93	34.49	980,400	+0.47(+1.38%)
Dec 02, 2004	34.45	34.45	33.25	34.02	2,714,400	-0.59(-1.70%)
Dec 01, 2004	35.00	35.10	34.40	34.61	1,854,600	-0.59(-1.68%)
Nov 30, 2004	35.20	35.64	35.20	35.20	1,859,500	-0.41(-1.15%)
Nov 29, 2004	35.73	35.95	35.22	35.61	1,802,200	-0.27(-0.75%)
Nov 26, 2004	35.75	36.15	35.75	35.88	511,400	+0.15(+0.42%)
Nov 24, 2004	35.30	35.80	34.90	35.73	1,305,700	+0.42(+1.19%)
Nov 23, 2004	35.20	35.64	34.90	35.31	1,118,500	+0.18(+0.51%)
Nov 22, 2004	34.52	35.13	34.42	35.13	1,293,000	+0.62(+1.80%)
Nov 19, 2004	34.15	34.58	33.96	34.51	1,256,000	+0.51(+1.50%)
Nov 18, 2004	33.45	34.11	33.33	34.00	1,342,700	+0.65(+1.95%)
Nov 17, 2004	32.95	33.50	32.90	33.35	1,941,400	+0.41(+1.24%)
Nov 16, 2004	33.11	33.55	32.93	32.94	856,100	-0.16(-0.48%)
Nov 15, 2004	33.80	33.80	32.86	33.10	1,772,600	-0.82(-2.42%)
Nov 12, 2004	33.25	33.94	33.09	33.92	1,192,800	+0.74(+2.23%)
Nov 11, 2004	33.25	33.26	32.95	33.18	700,100	-0.07(-0.21%)
Nov 10, 2004	32.70	33.38	32.55	33.25	925,500	+0.48(+1.46%)
Nov 09, 2004	32.90	33.27	32.61	32.77	1,477,100	-0.23(-0.70%)
Nov 08, 2004	33.40	33.42	32.89	33.00	1,543,500	-0.40(-1.20%)
Nov 05, 2004	33.30	33.68	33.26	33.40	1,524,500	+0.10(+0.30%)
Nov 04, 2004	32.88	33.44	32.61	33.30	1,655,300	+0.43(+1.31%)
Nov 03, 2004	32.75	33.16	32.23	32.87	1,356,700	+0.71(+2.21%)
Nov 02, 2004	32.55	32.78	31.90	32.16	1,810,800	-0.34(-1.05%)

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.