Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.53	29.70	29.18	29.18	117,777	-0.37(-1.27%)
Jan 28, 2005	29.96	30.13	29.39	29.56	97,196	-0.39(-1.32%)
Jan 27, 2005	29.88	30.07	29.61	29.95	95,490	+0.08(+0.26%)
Jan 26, 2005	30.13	30.13	29.41	29.88	127,631	-0.27(-0.90%)
Jan 25, 2005	31.00	31.08	30.04	30.15	119,454	-0.85(-2.73%)
Jan 24, 2005	31.05	31.17	30.73	30.99	76,726	-0.06(-0.20%)
Jan 21, 2005	31.26	31.35	30.98	31.05	30,501	-0.20(-0.64%)
Jan 20, 2005	31.60	31.69	31.16	31.25	61,801	-0.46(-1.46%)
Jan 19, 2005	31.92	32.02	31.64	31.72	61,523	-0.38(-1.19%)
Jan 18, 2005	31.56	32.10	31.56	32.10	90,662	+0.53(+1.69%)
Jan 14, 2005	32.00	32.00	31.50	31.57	88,987	-0.27(-0.85%)
Jan 13, 2005	32.15	32.16	31.84	31.84	58,534	-0.26(-0.80%)
Jan 12, 2005	32.56	32.56	31.99	32.09	92,499	-0.48(-1.47%)
Jan 11, 2005	32.74	32.74	32.52	32.57	20,836	-0.07(-0.21%)
Jan 10, 2005	32.57	32.91	32.56	32.64	123,574	-0.17(-0.51%)
Jan 07, 2005	33.23	33.28	32.74	32.81	65,218	-0.37(-1.11%)
Jan 06, 2005	33.38	33.38	33.12	33.17	348,786	-0.14(-0.42%)
Jan 05, 2005	33.46	33.53	33.30	33.31	64,677	-0.02(-0.06%)
Jan 04, 2005	33.94	33.94	33.26	33.33	76,229	-0.61(-1.80%)
Jan 03, 2005	33.79	33.95	33.64	33.94	77,945	+0.15(+0.45%)
Dec 31, 2004	33.83	33.99	33.56	33.79	28,282	-0.04(-0.12%)
Dec 30, 2004	33.82	34.01	33.65	33.83	15,295	+0.00(+0.00%)
Dec 29, 2004	33.96	34.01	33.83	33.83	8,946	-0.16(-0.47%)
Dec 28, 2004	34.03	34.19	33.67	33.99	61,759	-0.07(-0.20%)
Dec 27, 2004	34.13	34.13	33.90	34.06	29,003	+0.10(+0.31%)
Dec 23, 2004	33.96	34.15	33.96	33.96	19,624	-0.01(-0.02%)
Dec 22, 2004	33.83	34.23	33.68	33.96	63,779	+0.11(+0.33%)
Dec 21, 2004	33.55	33.85	33.55	33.85	36,507	+0.18(+0.54%)
Dec 20, 2004	33.45	33.74	33.45	33.67	37,517	+0.19(+0.58%)
Dec 17, 2004	33.65	33.92	33.48	33.48	67,098	-0.30(-0.90%)
Dec 16, 2004	33.51	33.93	33.51	33.78	75,756	-0.21(-0.61%)
Dec 15, 2004	33.40	33.99	33.40	33.99	35,641	+0.59(+1.76%)
Dec 14, 2004	33.26	33.71	33.26	33.40	31,168	+0.10(+0.29%)
Dec 13, 2004	33.04	33.33	33.03	33.31	28,138	+0.30(+0.92%)
Dec 10, 2004	32.95	33.10	32.64	33.00	86,867	+0.18(+0.55%)
Dec 09, 2004	32.71	33.14	32.63	32.82	88,454	+0.03(+0.08%)
Dec 08, 2004	32.88	33.09	32.60	32.79	54,833	-0.15(-0.44%)
Dec 07, 2004	32.99	33.03	32.83	32.94	74,746	-0.10(-0.31%)
Dec 06, 2004	33.30	33.33	33.01	33.04	64,789	-0.35(-1.06%)
Dec 03, 2004	33.99	33.99	33.31	33.40	78,642	-0.62(-1.83%)
Dec 02, 2004	34.27	34.27	33.92	34.02	36,796	-0.06(-0.18%)
Dec 01, 2004	33.79	34.30	33.79	34.08	46,464	+0.26(+0.78%)
Nov 30, 2004	33.60	34.12	33.49	33.82	119,767	+0.31(+0.93%)
Nov 29, 2004	32.97	33.65	32.83	33.51	74,602	+0.75(+2.28%)
Nov 26, 2004	33.01	33.01	32.76	32.76	5,483	-0.17(-0.51%)
Nov 24, 2004	32.60	33.02	32.60	32.92	20,634	+0.35(+1.09%)
Nov 23, 2004	32.81	32.81	32.37	32.57	32,755	-0.13(-0.40%)
Nov 22, 2004	32.22	32.81	32.22	32.70	41,125	+0.40(+1.24%)
Nov 19, 2004	32.62	32.89	32.16	32.30	118,324	-0.31(-0.96%)
Nov 18, 2004	32.64	32.64	32.48	32.61	190,618	-0.04(-0.13%)
Nov 17, 2004	32.33	32.71	32.33	32.65	83,693	+0.06(+0.19%)
Nov 16, 2004	32.65	32.82	32.41	32.59	31,312	-0.17(-0.53%)
Nov 15, 2004	32.84	32.91	32.59	32.77	45,453	-0.07(-0.21%)
Nov 12, 2004	32.34	32.83	32.34	32.83	20,201	+0.26(+0.79%)
Nov 11, 2004	32.31	32.61	32.18	32.58	31,024	+0.21(+0.64%)
Nov 10, 2004	32.22	32.50	32.07	32.37	55,987	+0.19(+0.60%)
Nov 09, 2004	32.40	32.44	32.00	32.18	34,487	-0.22(-0.68%)
Nov 08, 2004	32.22	32.40	32.04	32.40	51,803	+0.21(+0.65%)
Nov 05, 2004	32.18	32.35	32.02	32.19	43,289	-0.08(-0.24%)
Nov 04, 2004	32.07	32.27	31.87	32.27	62,769	+0.21(+0.65%)
Nov 03, 2004	31.50	32.06	31.47	32.06	51,370	+0.58(+1.83%)
Nov 02, 2004	31.57	31.84	31.26	31.48	58,296	-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.