Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.48	31.68	30.66	31.10	627,600	+0.02(+0.06%)
Jan 28, 2005	31.25	31.52	30.81	31.08	526,900	+0.03(+0.10%)
Jan 27, 2005	31.70	31.72	30.85	31.05	545,200	-0.75(-2.36%)
Jan 26, 2005	31.40	31.84	31.39	31.80	818,600	+0.21(+0.66%)
Jan 25, 2005	32.55	32.59	31.56	31.59	476,100	-0.81(-2.50%)
Jan 24, 2005	32.81	32.98	32.33	32.40	336,900	-0.41(-1.25%)
Jan 21, 2005	32.90	33.09	32.59	32.81	284,500	+0.07(+0.21%)
Jan 20, 2005	32.97	33.20	32.50	32.74	490,400	-0.23(-0.70%)
Jan 19, 2005	33.24	33.52	32.82	32.97	811,900	-0.17(-0.51%)
Jan 18, 2005	32.51	33.14	32.24	33.14	476,400	+0.64(+1.97%)
Jan 14, 2005	32.49	32.70	32.09	32.50	567,800	+0.65(+2.04%)
Jan 13, 2005	31.79	32.18	31.72	31.85	521,000	+0.06(+0.19%)
Jan 12, 2005	31.96	32.16	31.15	31.79	811,900	+0.04(+0.13%)
Jan 11, 2005	32.00	32.12	31.50	31.75	648,100	-0.31(-0.97%)
Jan 10, 2005	32.02	32.19	31.71	32.06	649,100	+0.05(+0.16%)
Jan 07, 2005	32.15	32.40	31.90	32.01	318,200	+0.01(+0.03%)
Jan 06, 2005	31.90	32.40	31.81	32.00	634,300	+0.00(+0.00%)
Jan 05, 2005	33.10	33.17	31.40	32.00	1,111,300	-1.18(-3.56%)
Jan 04, 2005	33.71	33.80	32.98	33.18	1,048,600	-0.42(-1.25%)
Jan 03, 2005	34.12	34.37	33.60	33.60	890,600	-0.54(-1.58%)
Dec 31, 2004	34.67	34.79	34.14	34.14	578,400	-0.61(-1.76%)
Dec 30, 2004	34.60	34.75	34.31	34.75	352,600	+0.06(+0.17%)
Dec 29, 2004	34.00	34.69	34.00	34.69	441,400	+0.42(+1.23%)
Dec 28, 2004	34.12	34.27	34.07	34.27	215,300	+0.07(+0.20%)
Dec 27, 2004	34.18	34.26	33.83	34.20	266,600	+0.16(+0.47%)
Dec 23, 2004	35.05	35.19	34.04	34.04	680,800	-0.71(-2.04%)
Dec 22, 2004	34.74	34.87	34.43	34.75	416,000	+0.12(+0.35%)
Dec 21, 2004	34.32	34.63	34.28	34.63	351,600	+0.23(+0.67%)
Dec 20, 2004	34.03	34.46	33.79	34.40	559,400	+0.12(+0.35%)
Dec 17, 2004	33.90	34.50	33.77	34.28	623,300	+0.49(+1.45%)
Dec 16, 2004	34.36	34.50	33.79	33.79	406,200	-0.54(-1.57%)
Dec 15, 2004	34.55	34.58	33.99	34.33	333,200	+0.03(+0.09%)
Dec 14, 2004	34.14	34.48	33.99	34.30	514,000	-0.04(-0.12%)
Dec 13, 2004	34.30	34.53	34.17	34.34	311,600	+0.05(+0.15%)
Dec 10, 2004	33.99	34.42	33.95	34.29	677,900	+0.30(+0.88%)
Dec 09, 2004	33.22	34.09	33.01	33.99	1,123,300	+0.52(+1.55%)
Dec 08, 2004	35.00	35.22	32.78	33.47	2,246,200	-1.53(-4.37%)
Dec 07, 2004	35.56	35.62	35.00	35.00	295,000	-0.68(-1.91%)
Dec 06, 2004	35.22	35.70	35.05	35.68	471,300	+0.41(+1.16%)
Dec 03, 2004	34.90	35.27	34.89	35.27	425,200	+0.56(+1.61%)
Dec 02, 2004	34.88	34.95	34.41	34.71	320,600	-0.37(-1.05%)
Dec 01, 2004	34.60	35.13	34.26	35.08	396,900	+0.53(+1.53%)
Nov 30, 2004	34.34	34.55	33.95	34.55	371,100	+0.46(+1.35%)
Nov 29, 2004	34.18	34.41	33.93	34.09	453,000	-0.09(-0.26%)
Nov 26, 2004	34.53	34.53	34.10	34.18	114,800	-0.26(-0.75%)
Nov 24, 2004	34.02	34.45	34.02	34.44	475,900	+0.64(+1.89%)
Nov 23, 2004	33.71	33.95	33.56	33.80	500,700	+0.05(+0.15%)
Nov 22, 2004	33.61	33.97	33.55	33.75	347,400	-0.01(-0.03%)
Nov 19, 2004	34.42	34.42	33.70	33.76	314,400	-0.60(-1.75%)
Nov 18, 2004	34.40	34.80	33.91	34.36	371,500	+0.04(+0.12%)
Nov 17, 2004	35.48	35.74	34.31	34.32	337,700	-1.10(-3.11%)
Nov 16, 2004	35.77	36.00	35.20	35.42	488,900	-0.35(-0.98%)
Nov 15, 2004	35.23	35.80	35.05	35.77	663,700	+0.54(+1.53%)
Nov 12, 2004	34.46	35.23	34.25	35.23	495,800	+0.77(+2.23%)
Nov 11, 2004	34.09	34.46	33.92	34.46	192,100	+0.45(+1.32%)
Nov 10, 2004	33.70	34.10	33.60	34.01	248,800	+0.27(+0.80%)
Nov 09, 2004	33.85	33.90	33.59	33.74	378,200	-0.66(-1.92%)
Nov 08, 2004	34.12	34.50	34.01	34.40	350,400	+0.38(+1.12%)
Nov 05, 2004	34.75	34.75	33.75	34.02	624,100	-0.80(-2.30%)
Nov 04, 2004	34.00	34.82	34.00	34.82	303,100	+0.84(+2.47%)
Nov 03, 2004	33.93	34.17	33.75	33.98	259,900	+0.25(+0.74%)
Nov 02, 2004	34.05	34.10	33.61	33.73	404,000	-0.36(-1.06%)

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.