Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.60	34.64	34.37	34.56	1,561,683	+0.40(+1.17%)
Jan 28, 2005	34.11	34.17	33.90	34.16	1,830,745	+0.06(+0.16%)
Jan 27, 2005	33.58	34.33	33.58	34.10	2,777,519	+0.53(+1.57%)
Jan 26, 2005	33.36	33.63	33.05	33.58	3,901,587	+0.57(+1.72%)
Jan 25, 2005	33.00	33.54	32.91	33.01	2,168,602	+0.11(+0.34%)
Jan 24, 2005	32.92	33.19	32.89	32.89	1,382,517	-0.06(-0.19%)
Jan 21, 2005	33.20	33.25	32.89	32.96	2,642,926	-0.18(-0.56%)
Jan 20, 2005	33.47	33.48	33.01	33.14	2,460,763	-0.35(-1.05%)
Jan 19, 2005	33.84	33.87	33.46	33.49	1,436,828	-0.47(-1.39%)
Jan 18, 2005	33.52	34.03	33.45	33.97	1,280,510	+0.18(+0.52%)
Jan 14, 2005	33.72	33.84	33.53	33.79	2,283,719	+0.01(+0.02%)
Jan 13, 2005	34.16	34.25	33.73	33.78	1,365,037	-0.53(-1.54%)
Jan 12, 2005	34.06	34.34	33.76	34.31	1,350,429	+0.18(+0.52%)
Jan 11, 2005	34.22	34.34	33.80	34.14	1,033,797	-0.09(-0.26%)
Jan 10, 2005	34.14	34.50	34.06	34.22	995,217	-0.12(-0.35%)
Jan 07, 2005	34.38	34.54	34.22	34.34	1,530,969	-0.01(-0.02%)
Jan 06, 2005	33.88	34.45	33.83	34.35	2,616,831	+0.34(+0.99%)
Jan 05, 2005	34.61	35.07	34.02	34.02	2,600,850	-0.70(-2.03%)
Jan 04, 2005	35.16	35.22	34.51	34.72	2,218,419	-0.50(-1.43%)
Jan 03, 2005	35.52	35.68	34.86	35.22	1,728,489	-0.14(-0.39%)
Dec 31, 2004	35.68	35.70	35.35	35.36	680,708	-0.20(-0.56%)
Dec 30, 2004	35.53	35.72	35.44	35.56	666,974	+0.04(+0.11%)
Dec 29, 2004	35.61	35.61	35.42	35.52	534,877	-0.09(-0.25%)
Dec 28, 2004	35.30	35.64	35.30	35.61	812,804	+0.26(+0.72%)
Dec 27, 2004	35.68	35.80	35.15	35.35	945,775	-0.16(-0.45%)
Dec 23, 2004	35.40	35.57	35.24	35.51	855,005	+0.18(+0.52%)
Dec 22, 2004	34.96	35.62	34.92	35.33	2,251,131	-0.12(-0.34%)
Dec 21, 2004	35.16	35.50	35.08	35.45	1,644,712	+0.32(+0.91%)
Dec 20, 2004	34.96	35.56	34.96	35.13	1,572,046	+0.57(+1.65%)
Dec 17, 2004	34.44	35.07	34.39	34.56	3,920,939	-0.63(-1.80%)
Dec 16, 2004	35.57	35.61	35.06	35.19	1,797,534	-0.37(-1.04%)
Dec 15, 2004	35.35	35.73	35.28	35.56	1,337,569	+0.22(+0.63%)
Dec 14, 2004	35.15	35.52	35.15	35.34	1,087,859	-0.06(-0.16%)
Dec 13, 2004	35.36	35.60	35.27	35.39	1,916,396	-0.01(-0.02%)
Dec 10, 2004	36.27	36.27	35.40	35.40	1,031,425	-0.23(-0.65%)
Dec 09, 2004	35.78	35.83	35.12	35.63	1,659,569	-0.14(-0.40%)
Dec 08, 2004	35.75	35.94	35.44	35.78	1,170,139	+0.03(+0.09%)
Dec 07, 2004	36.16	36.34	35.64	35.75	1,911,526	-0.97(-2.64%)
Dec 06, 2004	36.82	36.84	36.56	36.71	1,278,013	-0.10(-0.28%)
Dec 03, 2004	37.04	37.04	36.21	36.82	1,636,846	+0.18(+0.50%)
Dec 02, 2004	36.83	36.95	36.45	36.63	2,107,673	+0.10(+0.29%)
Dec 01, 2004	36.12	36.53	35.94	36.53	1,628,356	+0.57(+1.58%)
Nov 30, 2004	35.84	36.09	35.65	35.96	1,727,990	+0.06(+0.16%)
Nov 29, 2004	36.08	36.23	35.67	35.91	1,718,501	-0.30(-0.82%)
Nov 26, 2004	35.83	36.20	35.78	36.20	1,155,406	+0.38(+1.05%)
Nov 24, 2004	35.64	35.87	35.59	35.83	1,020,188	+0.27(+0.77%)
Nov 23, 2004	35.80	35.82	35.42	35.55	1,617,993	-0.17(-0.47%)
Nov 22, 2004	35.56	35.88	35.21	35.72	1,491,889	+0.23(+0.65%)
Nov 19, 2004	35.86	35.86	35.24	35.49	1,356,172	-0.37(-1.03%)
Nov 18, 2004	35.55	35.95	35.55	35.86	719,538	+0.31(+0.88%)
Nov 17, 2004	35.48	35.96	35.48	35.55	1,488,144	+0.45(+1.28%)
Nov 16, 2004	35.32	35.39	35.08	35.10	1,098,847	-0.36(-1.02%)
Nov 15, 2004	35.62	35.68	35.19	35.46	624,773	-0.16(-0.45%)
Nov 12, 2004	35.40	35.71	35.08	35.62	993,594	+0.32(+0.91%)
Nov 11, 2004	35.48	35.52	35.26	35.30	1,442,946	+0.06(+0.16%)
Nov 10, 2004	35.12	35.42	34.99	35.24	1,441,198	+0.25(+0.71%)
Nov 09, 2004	34.98	35.22	34.91	34.99	1,068,257	+0.02(+0.05%)
Nov 08, 2004	34.86	35.00	34.70	34.98	1,283,132	-0.06(-0.16%)
Nov 05, 2004	35.03	35.39	34.75	35.03	1,273,144	+0.00(+0.00%)
Nov 04, 2004	33.84	35.03	33.84	35.03	1,157,403	+0.98(+2.87%)
Nov 03, 2004	34.14	34.38	33.94	34.06	947,647	+0.42(+1.24%)
Nov 02, 2004	33.72	34.22	33.54	33.64	1,126,814	-0.14(-0.40%)

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.