Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.75	29.75	28.60	28.89	3,303,600	-2.59(-8.23%)
Jan 28, 2005	31.30	31.50	31.02	31.48	587,100	+0.05(+0.16%)
Jan 27, 2005	31.12	31.51	31.10	31.43	408,900	+0.31(+1.00%)
Jan 26, 2005	30.85	31.18	30.80	31.12	513,100	+0.27(+0.88%)
Jan 25, 2005	31.00	31.24	30.50	30.85	611,300	+0.06(+0.19%)
Jan 24, 2005	31.10	31.10	30.67	30.79	500,200	-0.39(-1.25%)
Jan 21, 2005	31.57	31.57	30.62	31.18	808,700	-0.49(-1.55%)
Jan 20, 2005	31.40	31.67	31.35	31.67	377,000	-0.01(-0.03%)
Jan 19, 2005	31.90	32.30	31.60	31.68	323,800	-0.33(-1.03%)
Jan 18, 2005	32.20	32.20	31.81	32.01	391,500	-0.59(-1.81%)
Jan 14, 2005	32.20	32.61	32.20	32.60	767,700	+0.37(+1.15%)
Jan 13, 2005	32.20	32.50	32.05	32.23	389,800	-0.15(-0.46%)
Jan 12, 2005	31.95	32.41	31.84	32.38	423,200	+0.48(+1.50%)
Jan 11, 2005	32.00	32.49	31.81	31.90	709,000	-0.30(-0.93%)
Jan 10, 2005	32.40	32.58	31.93	32.20	648,700	-0.42(-1.29%)
Jan 07, 2005	32.20	32.63	32.06	32.62	527,700	+0.75(+2.35%)
Jan 06, 2005	31.40	32.00	31.27	31.87	381,200	+0.36(+1.14%)
Jan 05, 2005	32.20	32.24	31.49	31.51	522,900	-0.92(-2.84%)
Jan 04, 2005	33.08	33.18	32.42	32.43	300,400	-0.65(-1.96%)
Jan 03, 2005	33.30	33.31	32.97	33.08	593,500	-0.42(-1.25%)
Dec 31, 2004	33.55	33.67	33.29	33.50	154,400	-0.05(-0.15%)
Dec 30, 2004	33.39	33.66	33.35	33.55	172,600	+0.16(+0.48%)
Dec 29, 2004	33.36	33.55	33.25	33.39	210,300	+0.03(+0.09%)
Dec 28, 2004	33.30	33.45	33.10	33.36	167,700	-0.04(-0.12%)
Dec 27, 2004	33.11	33.52	33.05	33.40	713,500	+0.24(+0.72%)
Dec 23, 2004	33.12	33.35	33.00	33.16	331,900	+0.10(+0.30%)
Dec 22, 2004	32.95	33.31	32.76	33.06	438,400	+0.16(+0.49%)
Dec 21, 2004	32.80	32.90	32.75	32.90	408,700	-0.13(-0.39%)
Dec 20, 2004	32.95	33.40	32.79	33.03	333,400	+0.11(+0.33%)
Dec 17, 2004	33.00	33.36	32.92	32.92	635,400	-0.50(-1.50%)
Dec 16, 2004	33.50	33.74	33.32	33.42	260,800	-0.15(-0.45%)
Dec 15, 2004	33.20	33.59	32.82	33.57	258,400	+0.37(+1.11%)
Dec 14, 2004	33.30	33.53	32.63	33.20	360,700	-0.25(-0.75%)
Dec 13, 2004	33.65	33.93	33.34	33.45	340,700	-0.34(-1.01%)
Dec 10, 2004	34.86	34.86	33.39	33.79	371,200	-0.12(-0.35%)
Dec 09, 2004	32.65	34.05	32.42	33.91	638,500	+0.71(+2.14%)
Dec 08, 2004	32.47	33.86	32.47	33.20	1,094,100	+0.73(+2.25%)
Dec 07, 2004	32.91	33.20	32.32	32.47	729,100	-0.44(-1.34%)
Dec 06, 2004	32.30	33.07	32.18	32.91	619,100	+0.37(+1.14%)
Dec 03, 2004	31.66	32.56	31.66	32.54	788,500	+0.81(+2.55%)
Dec 02, 2004	32.24	32.35	31.59	31.73	906,400	-0.51(-1.58%)
Dec 01, 2004	32.30	32.40	32.02	32.24	526,800	+0.01(+0.03%)
Nov 30, 2004	31.75	32.44	31.68	32.23	819,600	+0.23(+0.72%)
Nov 29, 2004	32.25	32.45	31.85	32.00	356,500	-0.25(-0.78%)
Nov 26, 2004	31.70	32.35	31.65	32.25	127,600	+0.25(+0.78%)
Nov 24, 2004	31.78	32.24	31.78	32.00	559,700	+0.25(+0.79%)
Nov 23, 2004	32.09	32.23	31.48	31.75	529,000	-0.34(-1.06%)
Nov 22, 2004	31.90	32.25	31.75	32.09	481,700	-0.07(-0.22%)
Nov 19, 2004	32.38	32.38	32.06	32.16	804,400	-0.21(-0.65%)
Nov 18, 2004	31.90	32.62	31.87	32.37	819,300	+0.38(+1.19%)
Nov 17, 2004	32.10	32.63	31.95	31.99	499,300	-0.26(-0.81%)
Nov 16, 2004	31.68	32.57	31.62	32.25	776,000	+0.44(+1.38%)
Nov 15, 2004	31.85	32.25	31.65	31.81	532,300	-0.34(-1.06%)
Nov 12, 2004	31.45	32.35	31.45	32.15	668,900	+0.59(+1.87%)
Nov 11, 2004	31.35	31.76	31.29	31.56	1,067,100	+0.38(+1.22%)
Nov 10, 2004	30.70	31.65	30.57	31.18	2,343,800	+0.21(+0.68%)
Nov 09, 2004	33.00	34.32	30.43	30.97	3,858,100	-1.83(-5.58%)
Nov 08, 2004	32.11	33.03	31.80	32.80	729,900	+0.69(+2.15%)
Nov 05, 2004	32.25	32.64	31.66	32.11	867,600	-0.62(-1.89%)
Nov 04, 2004	32.45	32.80	31.92	32.73	655,000	+0.38(+1.17%)
Nov 03, 2004	31.60	32.41	31.59	32.35	1,112,500	+1.14(+3.65%)
Nov 02, 2004	31.64	31.64	31.18	31.21	460,400	-0.48(-1.51%)

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.