Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Jan 28, 2005	34.76	34.76	34.76	34.76	263	+0.02(+0.04%)
Jan 27, 2005	34.74	34.74	34.74	34.74	0	+0.00(+0.00%)
Jan 26, 2005	34.74	34.74	34.74	34.74	314	-0.25(-0.71%)
Jan 25, 2005	34.99	34.99	34.99	34.99	0	+0.00(+0.00%)
Jan 24, 2005	35.56	35.56	34.99	34.99	395	-0.31(-0.87%)
Jan 21, 2005	35.13	35.29	35.11	35.29	395	-0.25(-0.70%)
Jan 20, 2005	35.41	35.54	35.35	35.54	1,054	+0.63(+1.80%)
Jan 19, 2005	34.91	34.91	34.91	34.91	0	+0.00(+0.00%)
Jan 18, 2005	33.62	34.92	33.62	34.91	658	-0.73(-2.04%)
Jan 14, 2005	34.96	35.64	34.68	35.64	5,545	+0.62(+1.78%)
Jan 13, 2005	35.02	35.02	35.02	35.02	0	+0.00(+0.00%)
Jan 12, 2005	34.79	35.71	34.79	35.02	658	+0.17(+0.48%)
Jan 11, 2005	34.24	34.85	34.24	34.85	395	-0.54(-1.52%)
Jan 10, 2005	35.64	35.66	34.94	35.39	3,294	-0.08(-0.21%)
Jan 07, 2005	35.47	35.47	35.47	35.47	0	+0.00(+0.00%)
Jan 06, 2005	35.47	35.47	35.47	35.47	0	+0.00(+0.00%)
Jan 05, 2005	36.23	36.23	35.47	35.47	3,956	+0.10(+0.30%)
Jan 04, 2005	35.39	35.39	35.36	35.36	988	+0.01(+0.03%)
Jan 03, 2005	35.29	36.37	35.29	35.35	3,656	+0.35(+0.99%)
Dec 31, 2004	34.90	36.19	34.33	35.01	3,162	+1.10(+3.25%)
Dec 30, 2004	32.71	34.14	32.71	33.91	1,581	+0.55(+1.64%)
Dec 29, 2004	33.38	33.38	33.21	33.36	1,186	+0.16(+0.48%)
Dec 28, 2004	33.39	33.39	33.01	33.20	1,844	-0.11(-0.34%)
Dec 27, 2004	32.94	33.31	32.94	33.31	395	+0.72(+2.21%)
Dec 23, 2004	31.80	32.59	31.70	32.59	1,449	+0.96(+3.02%)
Dec 22, 2004	31.87	31.87	30.82	31.64	6,325	-0.55(-1.72%)
Dec 21, 2004	33.18	33.20	31.87	32.19	1,449	-0.82(-2.48%)
Dec 20, 2004	33.16	33.16	33.01	33.01	1,054	-0.18(-0.55%)
Dec 17, 2004	32.79	33.19	32.79	33.19	1,449	-0.73(-2.15%)
Dec 16, 2004	33.02	33.92	32.78	33.92	1,449	+0.53(+1.59%)
Dec 15, 2004	33.39	33.39	33.02	33.39	2,372	+0.00(+0.00%)
Dec 14, 2004	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Dec 13, 2004	33.77	33.78	33.39	33.39	1,317	-0.38(-1.12%)
Dec 10, 2004	34.11	34.11	33.77	33.77	3,030	+0.30(+0.91%)
Dec 09, 2004	34.31	34.31	33.47	33.47	6,061	-1.06(-3.08%)
Dec 08, 2004	34.53	34.53	34.53	34.53	1,186	+0.00(+0.00%)
Dec 07, 2004	34.54	34.54	34.53	34.53	1,713	-0.37(-1.07%)
Dec 06, 2004	34.90	34.90	34.90	34.90	527	+0.25(+0.72%)
Dec 03, 2004	34.72	34.72	34.65	34.65	1,713	-0.06(-0.17%)
Dec 02, 2004	34.71	34.71	34.71	34.71	263	-0.01(-0.02%)
Dec 01, 2004	34.71	34.72	34.71	34.72	1,449	+0.40(+1.17%)
Nov 30, 2004	34.83	34.83	34.31	34.31	790	+0.17(+0.49%)
Nov 29, 2004	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Nov 26, 2004	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Nov 24, 2004	35.67	35.67	33.60	34.15	2,635	-1.52(-4.26%)
Nov 23, 2004	35.67	35.67	35.67	35.67	263	+0.01(+0.02%)
Nov 22, 2004	35.33	35.66	35.33	35.66	395	+0.71(+2.04%)
Nov 19, 2004	36.04	36.04	34.91	34.94	395	-0.38(-1.07%)
Nov 18, 2004	35.32	35.32	35.32	35.32	0	+0.00(+0.00%)
Nov 17, 2004	36.02	36.02	35.29	35.32	2,503	-0.34(-0.96%)
Nov 16, 2004	35.67	35.67	35.67	35.67	0	+0.00(+0.00%)
Nov 15, 2004	35.17	35.73	34.55	35.67	5,930	-0.03(-0.09%)
Nov 12, 2004	34.93	35.70	34.91	35.70	1,054	+0.18(+0.51%)
Nov 11, 2004	35.85	35.85	35.45	35.51	658	-0.34(-0.95%)
Nov 10, 2004	35.86	35.86	35.86	35.86	131	+1.02(+2.92%)
Nov 09, 2004	34.91	34.91	34.84	34.84	1,713	+0.07(+0.19%)
Nov 08, 2004	34.77	34.77	34.77	34.77	131	+0.00(+0.00%)
Nov 05, 2004	34.77	34.77	34.77	34.77	263	+0.14(+0.42%)
Nov 04, 2004	36.04	36.04	34.63	34.63	2,240	-0.15(-0.44%)
Nov 03, 2004	34.78	34.78	34.78	34.78	0	+0.00(+0.00%)
Nov 02, 2004	34.71	34.78	34.71	34.78	395	+0.07(+0.19%)

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.