Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	33.88	35.59	33.48	35.20	606,000	+1.62(+4.82%)
Jan 28, 2005	33.60	33.64	32.60	33.58	120,400	+0.23(+0.69%)
Jan 27, 2005	33.05	34.20	32.63	33.35	311,500	+0.25(+0.76%)
Jan 26, 2005	31.80	33.57	31.65	33.10	423,300	+1.30(+4.09%)
Jan 25, 2005	31.85	32.27	31.75	31.80	78,700	-0.08(-0.25%)
Jan 24, 2005	32.40	32.44	31.82	31.88	108,700	-0.46(-1.42%)
Jan 21, 2005	32.43	32.50	32.10	32.34	195,600	+0.06(+0.19%)
Jan 20, 2005	31.85	32.40	31.60	32.28	232,100	+0.50(+1.57%)
Jan 19, 2005	32.03	32.20	31.55	31.78	98,000	-0.35(-1.09%)
Jan 18, 2005	32.21	32.22	31.80	32.13	155,600	-0.07(-0.22%)
Jan 14, 2005	31.90	32.33	31.76	32.20	267,200	+0.36(+1.13%)
Jan 13, 2005	31.05	31.84	31.04	31.84	291,900	+0.89(+2.88%)
Jan 12, 2005	29.95	30.95	29.85	30.95	251,700	+0.95(+3.17%)
Jan 11, 2005	30.02	30.20	29.61	30.00	302,900	-0.02(-0.07%)
Jan 10, 2005	31.00	31.05	29.00	30.02	535,600	-0.99(-3.19%)
Jan 07, 2005	31.71	31.71	30.02	31.01	282,200	-0.65(-2.05%)
Jan 06, 2005	32.73	32.93	31.56	31.66	232,200	-1.00(-3.06%)
Jan 05, 2005	31.65	32.90	31.45	32.66	421,400	+0.82(+2.58%)
Jan 04, 2005	32.80	32.85	31.51	31.84	145,800	-0.86(-2.63%)
Jan 03, 2005	32.51	33.00	32.50	32.70	389,900	+0.20(+0.62%)
Dec 31, 2004	32.43	33.21	32.30	32.50	208,200	+0.29(+0.90%)
Dec 30, 2004	32.40	32.50	31.75	32.21	92,100	-0.14(-0.43%)
Dec 29, 2004	32.00	32.39	31.25	32.35	363,200	+0.60(+1.89%)
Dec 28, 2004	30.40	32.00	30.20	31.75	265,400	+1.25(+4.10%)
Dec 27, 2004	30.80	31.19	30.18	30.50	201,200	-0.25(-0.81%)
Dec 23, 2004	30.37	30.94	30.31	30.75	86,800	+0.13(+0.42%)
Dec 22, 2004	31.15	31.25	30.01	30.62	200,600	-0.73(-2.33%)
Dec 21, 2004	31.18	31.61	31.06	31.35	204,200	+0.10(+0.32%)
Dec 20, 2004	31.94	31.95	31.20	31.25	259,300	-0.65(-2.04%)
Dec 17, 2004	32.00	32.30	30.51	31.90	3,013,500	-1.22(-3.68%)
Dec 16, 2004	34.68	34.90	32.74	33.12	567,900	-1.50(-4.33%)
Dec 15, 2004	33.67	34.85	33.56	34.62	278,600	+0.96(+2.85%)
Dec 14, 2004	34.03	34.55	33.57	33.66	233,500	+0.06(+0.18%)
Dec 13, 2004	32.47	34.51	31.99	33.60	274,200	+1.20(+3.70%)
Dec 10, 2004	33.05	33.05	32.25	32.40	117,300	-0.55(-1.67%)
Dec 09, 2004	33.00	33.21	31.45	32.95	161,000	+0.10(+0.30%)
Dec 08, 2004	33.00	33.57	30.75	32.85	205,700	-0.15(-0.45%)
Dec 07, 2004	31.38	34.18	31.30	33.00	449,200	+1.62(+5.16%)
Dec 06, 2004	31.35	31.83	31.01	31.38	87,100	-0.09(-0.29%)
Dec 03, 2004	31.88	31.88	30.75	31.47	118,300	-0.21(-0.66%)
Dec 02, 2004	31.81	32.54	31.25	31.68	398,300	-0.23(-0.72%)
Dec 01, 2004	33.02	33.23	31.35	31.91	145,600	-0.86(-2.62%)
Nov 30, 2004	30.60	32.95	30.15	32.77	137,000	+2.54(+8.40%)
Nov 29, 2004	29.85	30.65	29.65	30.23	101,200	+0.63(+2.13%)
Nov 26, 2004	28.90	29.78	28.90	29.60	171,100	+0.73(+2.53%)
Nov 24, 2004	28.40	28.98	28.14	28.87	99,900	+0.37(+1.30%)
Nov 23, 2004	28.70	29.35	27.80	28.50	126,500	-0.54(-1.86%)
Nov 22, 2004	28.85	29.55	28.80	29.04	137,400	+0.34(+1.18%)
Nov 19, 2004	28.95	28.99	28.55	28.70	142,200	-0.13(-0.45%)
Nov 18, 2004	28.50	29.33	28.50	28.83	212,200	+0.58(+2.05%)
Nov 17, 2004	26.55	28.75	26.55	28.25	391,800	+1.85(+7.01%)
Nov 16, 2004	26.42	26.50	25.80	26.40	185,900	+0.02(+0.08%)
Nov 15, 2004	26.35	27.00	26.35	26.38	227,000	+0.09(+0.34%)
Nov 12, 2004	26.70	26.70	25.80	26.29	85,800	-0.37(-1.39%)
Nov 11, 2004	26.75	27.25	26.34	26.66	133,300	-0.17(-0.63%)
Nov 10, 2004	27.52	27.83	26.61	26.83	104,500	-0.73(-2.65%)
Nov 09, 2004	27.50	28.30	27.50	27.56	187,300	+0.31(+1.14%)
Nov 08, 2004	26.65	28.05	26.65	27.25	140,100	+0.60(+2.25%)
Nov 05, 2004	25.70	27.88	25.51	26.65	378,000	+2.85(+11.97%)
Nov 04, 2004	23.45	23.80	23.25	23.80	201,600	+0.30(+1.28%)
Nov 03, 2004	23.00	23.50	22.95	23.50	41,900	+0.75(+3.30%)
Nov 02, 2004	22.75	23.05	22.45	22.75	52,500	-0.09(-0.39%)

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.