Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.36	29.53	29.01	29.01	118,469	-0.37(-1.27%)
Jan 28, 2005	29.78	29.95	29.22	29.38	97,767	-0.39(-1.32%)
Jan 27, 2005	29.70	29.89	29.44	29.78	96,051	+0.08(+0.25%)
Jan 26, 2005	29.96	29.96	29.24	29.70	128,381	-0.27(-0.90%)
Jan 25, 2005	30.82	30.90	29.86	29.97	120,155	-0.84(-2.73%)
Jan 24, 2005	30.87	30.99	30.56	30.81	77,176	-0.06(-0.20%)
Jan 21, 2005	31.08	31.17	30.80	30.87	30,680	-0.20(-0.64%)
Jan 20, 2005	31.42	31.51	30.98	31.07	62,164	-0.46(-1.46%)
Jan 19, 2005	31.73	31.84	31.45	31.53	61,884	-0.38(-1.19%)
Jan 18, 2005	31.38	31.91	31.38	31.91	91,194	+0.53(+1.69%)
Jan 14, 2005	31.82	31.82	31.31	31.38	89,509	-0.27(-0.85%)
Jan 13, 2005	31.96	31.97	31.65	31.65	58,878	-0.25(-0.80%)
Jan 12, 2005	32.37	32.37	31.80	31.91	93,042	-0.48(-1.47%)
Jan 11, 2005	32.55	32.55	32.33	32.38	20,958	-0.07(-0.21%)
Jan 10, 2005	32.38	32.72	32.37	32.45	124,299	-0.17(-0.51%)
Jan 07, 2005	33.04	33.08	32.55	32.62	65,601	-0.37(-1.11%)
Jan 06, 2005	33.18	33.18	32.93	32.98	350,833	-0.14(-0.42%)
Jan 05, 2005	33.26	33.34	33.10	33.12	65,057	-0.02(-0.06%)
Jan 04, 2005	33.75	33.75	33.07	33.14	76,677	-0.61(-1.80%)
Jan 03, 2005	33.59	33.75	33.44	33.75	78,403	+0.15(+0.45%)
Dec 31, 2004	33.63	33.79	33.36	33.59	28,448	-0.04(-0.12%)
Dec 30, 2004	33.62	33.81	33.45	33.64	15,385	+0.00(+0.00%)
Dec 29, 2004	33.76	33.81	33.64	33.64	8,999	-0.16(-0.47%)
Dec 28, 2004	33.83	33.99	33.48	33.79	62,122	-0.07(-0.20%)
Dec 27, 2004	33.93	33.93	33.70	33.86	29,174	+0.10(+0.31%)
Dec 23, 2004	33.77	33.95	33.76	33.76	19,739	-0.01(-0.02%)
Dec 22, 2004	33.63	34.03	33.48	33.77	64,154	+0.11(+0.33%)
Dec 21, 2004	33.35	33.66	33.35	33.66	36,721	+0.18(+0.53%)
Dec 20, 2004	33.26	33.54	33.26	33.48	37,737	+0.19(+0.58%)
Dec 17, 2004	33.46	33.72	33.28	33.28	67,492	-0.30(-0.90%)
Dec 16, 2004	33.31	33.73	33.31	33.59	76,201	-0.21(-0.61%)
Dec 15, 2004	33.20	33.79	33.20	33.79	35,850	+0.59(+1.76%)
Dec 14, 2004	33.07	33.51	33.07	33.21	31,351	+0.10(+0.29%)
Dec 13, 2004	32.85	33.14	32.84	33.11	28,303	+0.30(+0.92%)
Dec 10, 2004	32.76	32.91	32.45	32.81	87,377	+0.18(+0.55%)
Dec 09, 2004	32.52	32.95	32.44	32.63	88,974	+0.03(+0.08%)
Dec 08, 2004	32.68	32.90	32.41	32.60	55,155	-0.14(-0.44%)
Dec 07, 2004	32.79	32.84	32.64	32.75	75,185	-0.10(-0.31%)
Dec 06, 2004	33.10	33.14	32.82	32.85	65,170	-0.35(-1.06%)
Dec 03, 2004	33.79	33.79	33.12	33.20	79,104	-0.62(-1.83%)
Dec 02, 2004	34.07	34.07	33.73	33.82	37,012	-0.06(-0.18%)
Dec 01, 2004	33.59	34.10	33.59	33.88	46,736	+0.26(+0.78%)
Nov 30, 2004	33.40	33.92	33.30	33.62	120,470	+0.31(+0.93%)
Nov 29, 2004	32.78	33.46	32.64	33.31	75,040	+0.74(+2.28%)
Nov 26, 2004	32.82	32.82	32.57	32.57	5,515	-0.17(-0.51%)
Nov 24, 2004	32.41	32.83	32.41	32.73	20,755	+0.35(+1.09%)
Nov 23, 2004	32.62	32.62	32.18	32.38	32,948	-0.13(-0.40%)
Nov 22, 2004	32.04	32.62	32.04	32.51	41,366	+0.40(+1.24%)
Nov 19, 2004	32.43	32.70	31.97	32.11	119,019	-0.31(-0.96%)
Nov 18, 2004	32.45	32.45	32.29	32.42	191,737	-0.04(-0.13%)
Nov 17, 2004	32.14	32.52	32.14	32.46	84,184	+0.06(+0.19%)
Nov 16, 2004	32.46	32.63	32.22	32.40	31,496	-0.17(-0.53%)
Nov 15, 2004	32.65	32.72	32.40	32.57	45,720	-0.07(-0.21%)
Nov 12, 2004	32.15	32.64	32.15	32.64	20,320	+0.25(+0.79%)
Nov 11, 2004	32.12	32.42	32.00	32.39	31,206	+0.21(+0.64%)
Nov 10, 2004	32.04	32.31	31.88	32.18	56,316	+0.19(+0.60%)
Nov 09, 2004	32.21	32.25	31.81	31.99	34,689	-0.22(-0.68%)
Nov 08, 2004	32.04	32.21	31.85	32.21	52,107	+0.21(+0.65%)
Nov 05, 2004	31.99	32.16	31.84	32.00	43,543	-0.08(-0.24%)
Nov 04, 2004	31.89	32.08	31.69	32.08	63,138	+0.21(+0.65%)
Nov 03, 2004	31.32	31.87	31.29	31.87	51,671	+0.57(+1.83%)
Nov 02, 2004	31.38	31.65	31.08	31.30	58,638	-0.09(-0.29%)

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.