Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.37	29.65	28.61	29.02	867,269	-0.37(-1.26%)
Jan 28, 2005	29.27	29.46	29.22	29.39	680,353	+0.26(+0.89%)
Jan 27, 2005	29.35	29.47	29.01	29.13	911,420	-0.41(-1.38%)
Jan 26, 2005	29.38	29.60	29.31	29.54	769,378	+0.15(+0.53%)
Jan 25, 2005	29.98	30.17	29.29	29.38	772,273	-0.62(-2.06%)
Jan 24, 2005	30.12	30.28	29.93	30.00	673,658	-0.12(-0.39%)
Jan 21, 2005	30.15	30.36	29.97	30.12	574,319	-0.03(-0.09%)
Jan 20, 2005	30.26	30.47	29.95	30.15	531,616	-0.12(-0.38%)
Jan 19, 2005	30.17	30.75	29.93	30.26	1,483,568	-0.17(-0.56%)
Jan 18, 2005	30.01	30.43	29.90	30.43	833,614	+1.01(+3.44%)
Jan 14, 2005	29.31	29.51	29.05	29.42	605,623	+0.18(+0.60%)
Jan 13, 2005	29.04	29.80	29.04	29.25	619,194	+0.17(+0.59%)
Jan 12, 2005	29.04	29.29	28.57	29.08	681,982	-0.01(-0.02%)
Jan 11, 2005	29.21	29.47	29.08	29.08	978,370	-0.13(-0.44%)
Jan 10, 2005	29.18	29.33	29.04	29.21	545,006	-0.11(-0.38%)
Jan 07, 2005	29.29	29.42	29.07	29.32	439,696	+0.14(+0.47%)
Jan 06, 2005	29.07	29.69	29.07	29.18	828,909	+0.08(+0.28%)
Jan 05, 2005	30.04	30.11	28.46	29.10	1,267,158	-1.08(-3.57%)
Jan 04, 2005	30.51	30.64	30.04	30.17	716,542	-0.39(-1.27%)
Jan 03, 2005	31.09	31.26	30.26	30.56	681,077	-0.25(-0.81%)
Dec 31, 2004	31.42	31.61	30.79	30.81	982,893	-0.65(-2.07%)
Dec 30, 2004	31.36	31.49	31.25	31.46	164,840	+0.24(+0.76%)
Dec 29, 2004	31.09	31.29	31.08	31.22	249,885	+0.00(+0.00%)
Dec 28, 2004	31.22	31.35	31.07	31.22	430,830	-0.06(-0.18%)
Dec 27, 2004	31.26	31.58	31.14	31.28	249,523	+0.02(+0.05%)
Dec 23, 2004	31.75	31.81	31.26	31.26	304,530	-0.45(-1.41%)
Dec 22, 2004	31.45	31.86	31.45	31.71	345,786	+0.27(+0.84%)
Dec 21, 2004	31.11	31.56	31.11	31.45	394,279	+0.20(+0.64%)
Dec 20, 2004	31.16	31.33	30.93	31.25	286,797	+0.13(+0.43%)
Dec 17, 2004	30.84	31.16	30.37	31.11	1,057,262	+0.28(+0.90%)
Dec 16, 2004	31.11	31.45	30.84	30.84	341,805	-0.39(-1.24%)
Dec 15, 2004	31.03	31.32	30.74	31.22	474,618	+0.04(+0.14%)
Dec 14, 2004	31.20	31.39	30.92	31.18	367,318	-0.02(-0.05%)
Dec 13, 2004	31.24	31.42	31.08	31.20	314,482	-0.29(-0.91%)
Dec 10, 2004	31.30	31.69	31.30	31.48	340,176	+0.07(+0.23%)
Dec 09, 2004	30.89	31.45	30.71	31.41	454,353	+0.40(+1.28%)
Dec 08, 2004	30.60	31.05	30.59	31.01	700,981	+0.55(+1.81%)
Dec 07, 2004	31.14	31.14	30.42	30.46	445,667	-0.46(-1.48%)
Dec 06, 2004	30.67	31.08	30.67	30.92	434,630	+0.34(+1.12%)
Dec 03, 2004	29.91	30.65	29.91	30.58	379,079	+0.73(+2.44%)
Dec 02, 2004	30.09	30.20	29.76	29.85	416,897	-0.30(-0.99%)
Dec 01, 2004	29.51	30.20	29.35	30.15	383,422	+0.65(+2.19%)
Nov 30, 2004	29.47	29.52	29.24	29.50	483,123	+0.04(+0.15%)
Nov 29, 2004	29.79	29.90	29.31	29.46	461,590	-0.33(-1.11%)
Nov 26, 2004	29.71	29.96	29.63	29.79	152,898	-0.06(-0.19%)
Nov 24, 2004	29.51	30.08	29.51	29.84	454,534	+0.22(+0.75%)
Nov 23, 2004	29.04	29.64	29.03	29.62	419,973	+0.57(+1.96%)
Nov 22, 2004	29.08	29.30	29.03	29.05	827,823	-0.16(-0.55%)
Nov 19, 2004	29.89	29.89	29.21	29.21	755,807	-0.65(-2.17%)
Nov 18, 2004	30.23	30.51	29.53	29.86	1,206,903	-0.36(-1.19%)
Nov 17, 2004	31.25	31.39	30.02	30.22	624,441	-1.12(-3.56%)
Nov 16, 2004	31.22	31.51	31.22	31.34	1,074,994	-0.16(-0.51%)
Nov 15, 2004	31.00	31.53	30.96	31.50	454,172	+0.44(+1.41%)
Nov 12, 2004	30.17	31.06	30.17	31.06	490,904	+0.88(+2.93%)
Nov 11, 2004	29.65	30.17	29.65	30.17	422,506	+0.62(+2.11%)
Nov 10, 2004	29.52	29.65	29.43	29.55	357,185	+0.15(+0.51%)
Nov 09, 2004	29.60	29.62	29.37	29.40	368,766	-0.20(-0.67%)
Nov 08, 2004	29.48	29.69	29.43	29.60	536,502	+0.12(+0.39%)
Nov 05, 2004	29.71	29.71	28.71	29.48	591,690	-0.25(-0.84%)
Nov 04, 2004	29.26	29.84	29.22	29.73	345,424	+0.39(+1.32%)
Nov 03, 2004	29.29	29.39	29.13	29.35	229,619	+0.44(+1.53%)
Nov 02, 2004	29.12	29.24	28.78	28.90	263,998	-0.28(-0.97%)

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.