Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	33.10	33.25	32.23	32.46	225,300	-0.24(-0.73%)
Jan 28, 2005	33.00	33.15	32.04	32.70	148,700	+0.29(+0.89%)
Jan 27, 2005	35.55	35.55	31.17	32.41	322,300	-3.14(-8.83%)
Jan 26, 2005	34.80	35.63	34.63	35.55	69,900	+0.98(+2.83%)
Jan 25, 2005	35.05	35.29	34.37	34.57	49,600	-0.16(-0.46%)
Jan 24, 2005	35.37	35.50	34.70	34.73	49,700	+0.03(+0.09%)
Jan 21, 2005	35.05	35.45	34.57	34.70	68,800	-0.07(-0.20%)
Jan 20, 2005	34.75	35.19	34.63	34.77	45,300	-0.35(-1.00%)
Jan 19, 2005	36.00	36.25	34.85	35.12	71,800	-0.91(-2.53%)
Jan 18, 2005	34.85	36.03	34.73	36.03	60,700	+1.13(+3.24%)
Jan 14, 2005	34.75	34.90	34.55	34.90	50,700	+0.35(+1.01%)
Jan 13, 2005	34.75	34.89	34.40	34.55	36,700	-0.28(-0.80%)
Jan 12, 2005	34.90	34.90	34.47	34.83	35,700	-0.07(-0.20%)
Jan 11, 2005	35.16	35.21	34.65	34.90	47,900	-0.01(-0.03%)
Jan 10, 2005	34.95	35.29	34.70	34.91	50,600	+0.40(+1.16%)
Jan 07, 2005	35.87	35.97	34.35	34.51	96,800	-0.98(-2.76%)
Jan 06, 2005	35.65	35.85	35.26	35.49	51,600	+0.37(+1.05%)
Jan 05, 2005	36.72	36.72	35.05	35.12	101,300	-1.41(-3.86%)
Jan 04, 2005	36.70	36.99	36.27	36.53	87,300	-0.23(-0.63%)
Jan 03, 2005	37.80	37.80	36.62	36.76	74,600	-0.89(-2.36%)
Dec 31, 2004	37.80	37.90	37.39	37.65	45,300	-0.05(-0.13%)
Dec 30, 2004	37.33	37.74	37.15	37.70	57,800	+0.42(+1.13%)
Dec 29, 2004	37.18	37.30	36.82	37.28	56,900	+0.10(+0.27%)
Dec 28, 2004	36.15	37.18	36.15	37.18	46,400	+1.08(+2.99%)
Dec 27, 2004	36.80	36.94	36.04	36.10	33,500	-0.52(-1.42%)
Dec 23, 2004	36.90	36.98	36.49	36.62	35,500	-0.13(-0.35%)
Dec 22, 2004	35.99	36.82	35.65	36.75	63,000	+0.83(+2.31%)
Dec 21, 2004	35.80	35.99	35.66	35.92	45,300	+0.25(+0.70%)
Dec 20, 2004	36.00	36.00	35.20	35.67	61,800	-0.23(-0.64%)
Dec 17, 2004	35.20	35.96	35.01	35.90	86,400	+0.09(+0.25%)
Dec 16, 2004	35.70	35.91	35.33	35.81	73,800	-0.35(-0.97%)
Dec 15, 2004	36.90	36.95	36.15	36.16	70,400	-0.82(-2.22%)
Dec 14, 2004	37.05	37.05	36.50	36.98	114,500	-0.12(-0.32%)
Dec 13, 2004	35.15	37.10	34.94	37.10	108,100	+2.55(+7.38%)
Dec 10, 2004	34.25	34.57	33.91	34.55	46,900	+0.55(+1.62%)
Dec 09, 2004	33.16	34.01	33.00	34.00	49,300	+0.85(+2.56%)
Dec 08, 2004	32.90	33.31	32.73	33.15	50,200	+0.08(+0.24%)
Dec 07, 2004	34.03	34.29	33.06	33.07	84,200	-1.23(-3.59%)
Dec 06, 2004	34.30	34.40	34.05	34.30	47,000	-0.06(-0.17%)
Dec 03, 2004	34.50	34.55	34.30	34.36	41,500	-0.09(-0.26%)
Dec 02, 2004	35.23	35.25	34.25	34.45	68,800	-0.78(-2.21%)
Dec 01, 2004	34.85	35.37	34.75	35.23	65,800	+0.26(+0.74%)
Nov 30, 2004	34.65	34.97	34.50	34.97	60,300	+0.18(+0.52%)
Nov 29, 2004	34.15	34.98	34.15	34.79	71,900	+0.89(+2.63%)
Nov 26, 2004	33.90	34.20	33.84	33.90	15,700	+0.07(+0.21%)
Nov 24, 2004	33.08	34.00	32.85	33.83	46,100	+0.84(+2.55%)
Nov 23, 2004	32.70	33.01	32.41	32.99	70,700	+0.54(+1.66%)
Nov 22, 2004	32.25	32.45	31.75	32.45	89,200	+1.22(+3.91%)
Nov 19, 2004	30.57	31.39	30.52	31.23	52,000	+0.68(+2.23%)
Nov 18, 2004	31.10	31.20	30.40	30.55	30,500	-0.39(-1.26%)
Nov 17, 2004	30.91	31.22	30.91	30.94	37,200	-0.02(-0.06%)
Nov 16, 2004	31.00	31.13	30.91	30.96	27,100	-0.15(-0.48%)
Nov 15, 2004	31.05	31.11	30.78	31.11	27,300	-0.01(-0.03%)
Nov 12, 2004	31.05	31.15	30.98	31.12	27,600	-0.08(-0.26%)
Nov 11, 2004	30.67	31.25	30.65	31.20	34,000	+0.53(+1.73%)
Nov 10, 2004	30.43	30.83	30.43	30.67	35,500	+0.04(+0.13%)
Nov 09, 2004	30.45	30.68	30.41	30.63	23,000	+0.18(+0.59%)
Nov 08, 2004	30.60	30.66	30.28	30.45	38,900	+0.05(+0.16%)
Nov 05, 2004	30.60	30.69	30.16	30.40	50,500	-0.30(-0.98%)
Nov 04, 2004	30.01	30.84	30.00	30.70	46,200	+0.35(+1.15%)
Nov 03, 2004	30.25	30.50	30.16	30.35	46,600	+0.35(+1.17%)
Nov 02, 2004	30.00	30.44	29.83	30.00	44,400	+0.00(+0.00%)

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.