Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.50	30.50	30.05	30.21	5,750,558	-0.30(-0.98%)
Jan 28, 2005	30.69	30.79	30.27	30.50	4,493,600	-0.07(-0.24%)
Jan 27, 2005	30.35	30.81	30.29	30.58	4,775,724	+0.04(+0.14%)
Jan 26, 2005	30.50	30.73	30.46	30.53	3,895,895	+0.30(+1.01%)
Jan 25, 2005	30.66	30.66	30.22	30.23	5,585,607	-0.42(-1.37%)
Jan 24, 2005	31.05	31.18	30.61	30.65	5,611,355	-0.22(-0.71%)
Jan 21, 2005	30.43	31.11	30.43	30.87	7,483,780	+0.54(+1.77%)
Jan 20, 2005	30.56	30.79	30.33	30.33	5,283,657	-0.41(-1.32%)
Jan 19, 2005	31.09	31.19	30.39	30.74	5,715,310	-0.10(-0.33%)
Jan 18, 2005	30.36	30.87	30.21	30.84	5,802,054	+0.43(+1.41%)
Jan 14, 2005	30.43	30.66	30.34	30.41	4,262,421	-0.31(-0.99%)
Jan 13, 2005	31.06	31.06	30.62	30.71	5,552,838	-0.35(-1.12%)
Jan 12, 2005	31.23	31.34	30.90	31.06	8,218,073	+0.24(+0.78%)
Jan 11, 2005	30.46	30.90	30.39	30.82	7,875,504	+0.57(+1.87%)
Jan 10, 2005	30.38	30.59	30.05	30.26	7,194,359	+0.12(+0.39%)
Jan 07, 2005	30.47	30.82	30.05	30.14	7,992,126	-0.07(-0.24%)
Jan 06, 2005	30.25	30.71	29.97	30.21	6,875,886	-0.05(-0.17%)
Jan 05, 2005	30.50	30.84	30.22	30.26	7,071,541	+0.07(+0.24%)
Jan 04, 2005	30.79	31.00	30.10	30.19	14,840,062	-0.57(-1.87%)
Jan 03, 2005	31.81	31.81	30.66	30.77	12,532,266	-1.49(-4.62%)
Dec 31, 2004	32.36	32.54	32.21	32.25	3,200,568	-0.09(-0.29%)
Dec 30, 2004	32.27	32.61	32.22	32.35	4,627,571	+0.08(+0.25%)
Dec 29, 2004	31.96	32.28	31.79	32.27	4,899,093	-0.19(-0.58%)
Dec 28, 2004	32.69	32.81	32.19	32.46	3,565,442	-0.25(-0.78%)
Dec 27, 2004	32.76	32.96	32.60	32.71	3,850,457	+0.05(+0.16%)
Dec 23, 2004	32.61	32.91	32.54	32.66	2,971,179	+0.17(+0.54%)
Dec 22, 2004	33.03	33.03	32.24	32.49	5,965,214	-0.52(-1.58%)
Dec 21, 2004	33.31	33.31	32.83	33.01	6,877,538	+0.39(+1.20%)
Dec 20, 2004	32.79	33.00	32.54	32.62	4,241,355	+0.19(+0.58%)
Dec 17, 2004	32.39	32.81	32.39	32.43	7,458,721	-0.12(-0.38%)
Dec 16, 2004	33.05	33.18	32.28	32.55	9,735,813	-0.68(-2.03%)
Dec 15, 2004	33.47	33.70	33.21	33.23	6,593,900	+0.06(+0.18%)
Dec 14, 2004	33.01	33.20	32.58	33.17	8,404,917	+0.09(+0.26%)
Dec 13, 2004	32.52	33.08	32.52	33.08	6,470,669	+0.70(+2.18%)
Dec 10, 2004	32.33	32.89	32.28	32.38	5,570,324	-0.27(-0.82%)
Dec 09, 2004	32.26	32.76	32.09	32.65	6,773,446	+0.14(+0.42%)
Dec 08, 2004	31.23	32.57	31.23	32.51	14,345,485	-0.40(-1.21%)
Dec 07, 2004	33.31	33.54	32.90	32.91	7,035,054	-0.46(-1.39%)
Dec 06, 2004	33.38	33.66	33.05	33.37	6,639,888	-0.31(-0.93%)
Dec 03, 2004	33.05	34.32	32.78	33.68	10,514,304	+0.37(+1.11%)
Dec 02, 2004	34.13	34.45	32.90	33.31	11,297,338	-0.94(-2.76%)
Dec 01, 2004	34.56	34.85	34.26	34.26	7,827,864	-0.13(-0.38%)
Nov 30, 2004	35.26	35.45	34.35	34.39	12,115,207	-1.35(-3.78%)
Nov 29, 2004	35.51	36.08	35.41	35.74	7,563,777	+0.16(+0.45%)
Nov 26, 2004	34.77	35.79	34.64	35.58	4,429,575	+0.81(+2.34%)
Nov 24, 2004	35.26	35.41	34.70	34.77	7,551,110	-0.35(-0.99%)
Nov 23, 2004	35.87	35.87	35.09	35.12	7,393,457	-0.76(-2.11%)
Nov 22, 2004	35.60	35.94	35.49	35.87	6,071,235	+0.16(+0.45%)
Nov 19, 2004	35.57	35.94	35.38	35.71	9,002,622	+0.39(+1.11%)
Nov 18, 2004	35.77	35.99	35.09	35.32	8,685,801	-0.67(-1.86%)
Nov 17, 2004	36.28	36.30	35.98	35.99	7,460,924	+0.25(+0.71%)
Nov 16, 2004	35.54	36.10	35.54	35.73	8,259,104	+0.23(+0.65%)
Nov 15, 2004	36.06	36.13	35.38	35.50	6,044,661	-0.56(-1.55%)
Nov 12, 2004	35.48	36.07	35.07	36.06	7,941,044	+0.77(+2.18%)
Nov 11, 2004	35.19	35.44	34.97	35.29	5,094,886	+0.17(+0.50%)
Nov 10, 2004	35.57	35.59	34.77	35.12	9,219,206	-0.49(-1.37%)
Nov 09, 2004	35.27	36.02	35.27	35.60	7,692,516	+0.03(+0.08%)
Nov 08, 2004	35.59	35.85	35.22	35.57	6,975,022	-0.05(-0.14%)
Nov 05, 2004	34.43	35.66	34.40	35.62	8,583,912	+0.81(+2.32%)
Nov 04, 2004	35.19	35.25	34.52	34.82	8,248,502	+0.68(+2.00%)
Nov 03, 2004	33.92	34.19	33.70	34.13	5,998,948	+0.86(+2.60%)
Nov 02, 2004	33.76	33.76	32.73	33.27	9,553,101	-0.73(-2.16%)

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.