Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	32.52	32.69	32.52	32.67	5,949,698	+0.16(+0.48%)
Jan 28, 2005	32.54	32.55	32.32	32.51	2,746,273	-0.07(-0.22%)
Jan 27, 2005	32.47	32.63	32.38	32.58	2,893,043	+0.05(+0.15%)
Jan 26, 2005	32.52	32.62	32.46	32.54	4,131,681	+0.39(+1.21%)
Jan 25, 2005	32.17	32.35	32.13	32.15	2,743,386	+0.01(+0.03%)
Jan 24, 2005	32.18	32.31	32.14	32.14	2,158,714	+0.06(+0.17%)
Jan 21, 2005	32.13	32.29	32.05	32.08	2,014,351	+0.13(+0.40%)
Jan 20, 2005	32.08	32.11	31.88	31.95	4,641,284	-0.21(-0.67%)
Jan 19, 2005	32.56	32.63	32.17	32.17	3,587,431	-0.34(-1.04%)
Jan 18, 2005	32.32	32.55	32.21	32.51	5,823,620	+0.02(+0.08%)
Jan 14, 2005	32.41	32.53	32.09	32.48	3,226,041	+0.16(+0.48%)
Jan 13, 2005	32.51	32.52	32.27	32.32	2,654,843	-0.28(-0.86%)
Jan 12, 2005	32.54	33.24	32.42	32.61	4,301,067	+0.26(+0.80%)
Jan 11, 2005	32.50	32.50	32.30	32.35	3,544,603	-0.06(-0.19%)
Jan 10, 2005	32.51	32.55	32.37	32.41	2,724,619	+0.15(+0.45%)
Jan 07, 2005	32.74	32.74	32.25	32.26	3,970,475	-0.15(-0.45%)
Jan 06, 2005	32.48	32.53	32.33	32.41	4,441,100	+0.00(+0.00%)
Jan 05, 2005	32.46	32.82	32.22	32.41	5,042,614	-0.02(-0.06%)
Jan 04, 2005	33.00	33.01	32.34	32.43	4,786,129	-0.63(-1.92%)
Jan 03, 2005	33.29	33.35	33.00	33.06	8,459,216	-0.22(-0.67%)
Dec 31, 2004	33.25	33.33	33.02	33.29	5,850,568	+0.17(+0.52%)
Dec 30, 2004	33.17	33.29	33.11	33.11	7,453,002	+0.00(+0.01%)
Dec 29, 2004	32.92	33.18	32.92	33.11	10,244,510	-0.16(-0.48%)
Dec 28, 2004	33.14	33.30	33.11	33.27	3,602,830	+0.22(+0.67%)
Dec 27, 2004	32.98	33.25	32.93	33.05	3,094,670	+0.26(+0.79%)
Dec 23, 2004	32.77	32.83	32.71	32.79	6,168,649	-0.29(-0.87%)
Dec 22, 2004	33.03	33.10	32.97	33.08	3,452,210	+0.05(+0.15%)
Dec 21, 2004	32.88	33.03	32.68	33.03	9,608,348	+0.23(+0.70%)
Dec 20, 2004	32.97	33.06	32.54	32.80	4,682,187	+0.30(+0.91%)
Dec 17, 2004	32.51	32.55	32.40	32.50	6,321,193	-0.09(-0.29%)
Dec 16, 2004	32.68	32.76	32.45	32.59	3,685,117	-0.21(-0.63%)
Dec 15, 2004	32.77	32.87	32.75	32.80	3,055,211	+0.20(+0.61%)
Dec 14, 2004	32.52	32.68	32.45	32.61	4,362,181	+0.01(+0.03%)
Dec 13, 2004	32.39	32.71	32.11	32.59	4,262,089	+0.48(+1.51%)
Dec 10, 2004	31.94	32.17	31.93	32.11	3,836,217	-0.32(-0.98%)
Dec 09, 2004	32.17	32.51	31.99	32.43	2,625,008	-0.13(-0.41%)
Dec 08, 2004	32.38	32.85	32.27	32.56	2,941,645	-0.02(-0.07%)
Dec 07, 2004	32.96	33.24	32.54	32.59	3,970,956	-0.18(-0.55%)
Dec 06, 2004	32.85	33.37	32.74	32.77	2,848,290	-0.20(-0.61%)
Dec 03, 2004	32.81	33.00	32.76	32.97	5,946,810	+0.20(+0.60%)
Dec 02, 2004	32.85	32.85	32.44	32.77	2,863,208	-0.05(-0.16%)
Dec 01, 2004	32.48	32.82	32.42	32.82	5,288,032	+0.56(+1.74%)
Nov 30, 2004	32.48	32.53	32.21	32.26	4,612,892	-0.22(-0.67%)
Nov 29, 2004	32.59	32.68	32.40	32.48	2,708,739	+0.10(+0.32%)
Nov 26, 2004	32.39	32.48	32.31	32.38	1,444,115	+0.19(+0.58%)
Nov 24, 2004	32.10	32.21	31.97	32.19	3,707,252	+0.15(+0.45%)
Nov 23, 2004	32.00	32.11	31.90	32.04	4,472,860	+0.06(+0.19%)
Nov 22, 2004	31.76	32.00	31.70	31.98	5,247,129	+0.09(+0.29%)
Nov 19, 2004	32.24	32.24	31.81	31.89	3,356,930	-0.21(-0.65%)
Nov 18, 2004	32.09	32.13	31.98	32.10	2,796,800	-0.07(-0.23%)
Nov 17, 2004	32.10	32.27	32.06	32.17	2,212,610	+0.41(+1.28%)
Nov 16, 2004	31.82	32.03	31.46	31.76	4,078,266	-0.27(-0.84%)
Nov 15, 2004	31.96	32.03	31.83	32.03	4,715,872	+0.03(+0.10%)
Nov 12, 2004	31.71	32.04	31.62	32.00	4,898,251	+0.37(+1.18%)
Nov 11, 2004	31.43	31.66	31.40	31.63	1,927,733	+0.34(+1.09%)
Nov 10, 2004	31.41	31.44	30.97	31.29	4,020,040	-0.06(-0.19%)
Nov 09, 2004	31.34	31.43	31.33	31.35	2,412,312	-0.08(-0.25%)
Nov 08, 2004	31.36	31.47	31.34	31.43	2,863,208	-0.22(-0.70%)
Nov 05, 2004	31.43	31.68	31.43	31.65	4,101,846	+0.15(+0.47%)
Nov 04, 2004	31.13	31.52	31.07	31.50	3,759,223	+0.43(+1.40%)
Nov 03, 2004	31.15	31.17	30.70	31.07	2,989,766	+0.36(+1.18%)
Nov 02, 2004	30.67	30.84	30.61	30.70	2,275,648	+0.24(+0.78%)

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.