Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.52	29.70	29.18	29.18	117,802	-0.37(-1.27%)
Jan 28, 2005	29.95	30.12	29.38	29.55	97,216	-0.39(-1.32%)
Jan 27, 2005	29.87	30.06	29.61	29.95	95,511	+0.08(+0.26%)
Jan 26, 2005	30.13	30.13	29.41	29.87	127,658	-0.27(-0.90%)
Jan 25, 2005	30.99	31.07	30.03	30.14	119,479	-0.85(-2.73%)
Jan 24, 2005	31.04	31.16	30.73	30.98	76,742	-0.06(-0.20%)
Jan 21, 2005	31.25	31.35	30.98	31.05	30,508	-0.20(-0.64%)
Jan 20, 2005	31.59	31.68	31.15	31.25	61,814	-0.46(-1.46%)
Jan 19, 2005	31.91	32.02	31.63	31.71	61,536	-0.38(-1.19%)
Jan 18, 2005	31.55	32.09	31.55	32.09	90,681	+0.53(+1.69%)
Jan 14, 2005	32.00	32.00	31.49	31.56	89,006	-0.27(-0.85%)
Jan 13, 2005	32.14	32.15	31.83	31.83	58,546	-0.26(-0.80%)
Jan 12, 2005	32.55	32.55	31.98	32.09	92,519	-0.48(-1.47%)
Jan 11, 2005	32.74	32.74	32.51	32.56	20,841	-0.07(-0.21%)
Jan 10, 2005	32.56	32.90	32.55	32.63	123,600	-0.17(-0.51%)
Jan 07, 2005	33.22	33.27	32.73	32.80	65,232	-0.37(-1.11%)
Jan 06, 2005	33.37	33.37	33.11	33.17	348,860	-0.14(-0.42%)
Jan 05, 2005	33.45	33.53	33.29	33.31	64,691	-0.02(-0.06%)
Jan 04, 2005	33.94	33.94	33.26	33.33	76,246	-0.61(-1.80%)
Jan 03, 2005	33.78	33.94	33.63	33.94	77,962	+0.15(+0.45%)
Dec 31, 2004	33.82	33.98	33.55	33.78	28,288	-0.04(-0.12%)
Dec 30, 2004	33.81	34.00	33.64	33.83	15,298	+0.00(+0.00%)
Dec 29, 2004	33.95	34.00	33.83	33.83	8,948	-0.16(-0.47%)
Dec 28, 2004	34.02	34.19	33.67	33.98	61,772	-0.07(-0.20%)
Dec 27, 2004	34.12	34.12	33.89	34.05	29,010	+0.10(+0.31%)
Dec 23, 2004	33.96	34.14	33.95	33.95	19,628	-0.01(-0.02%)
Dec 22, 2004	33.82	34.22	33.67	33.96	63,793	+0.11(+0.33%)
Dec 21, 2004	33.54	33.85	33.54	33.85	36,515	+0.18(+0.53%)
Dec 20, 2004	33.44	33.73	33.44	33.67	37,525	+0.19(+0.58%)
Dec 17, 2004	33.65	33.92	33.47	33.47	67,112	-0.30(-0.90%)
Dec 16, 2004	33.50	33.92	33.50	33.78	75,772	-0.21(-0.61%)
Dec 15, 2004	33.39	33.98	33.39	33.98	35,649	+0.59(+1.76%)
Dec 14, 2004	33.26	33.70	33.26	33.40	31,175	+0.10(+0.29%)
Dec 13, 2004	33.04	33.33	33.02	33.30	28,144	+0.30(+0.92%)
Dec 10, 2004	32.95	33.10	32.63	32.99	86,885	+0.18(+0.55%)
Dec 09, 2004	32.70	33.13	32.63	32.81	88,473	+0.03(+0.08%)
Dec 08, 2004	32.87	33.08	32.59	32.79	54,844	-0.15(-0.44%)
Dec 07, 2004	32.98	33.02	32.82	32.93	74,762	-0.10(-0.31%)
Dec 06, 2004	33.29	33.33	33.01	33.04	64,803	-0.35(-1.06%)
Dec 03, 2004	33.98	33.98	33.31	33.39	78,659	-0.62(-1.83%)
Dec 02, 2004	34.26	34.26	33.92	34.01	36,803	-0.06(-0.18%)
Dec 01, 2004	33.78	34.29	33.78	34.08	46,473	+0.26(+0.78%)
Nov 30, 2004	33.59	34.12	33.49	33.81	119,792	+0.31(+0.93%)
Nov 29, 2004	32.97	33.65	32.82	33.50	74,617	+0.75(+2.28%)
Nov 26, 2004	33.00	33.00	32.75	32.75	5,484	-0.17(-0.51%)
Nov 24, 2004	32.59	33.01	32.59	32.92	20,639	+0.35(+1.09%)
Nov 23, 2004	32.80	32.81	32.36	32.56	32,762	-0.13(-0.40%)
Nov 22, 2004	32.22	32.80	32.22	32.70	41,133	+0.40(+1.24%)
Nov 19, 2004	32.61	32.88	32.16	32.29	118,349	-0.31(-0.96%)
Nov 18, 2004	32.63	32.63	32.47	32.61	190,658	-0.04(-0.13%)
Nov 17, 2004	32.32	32.70	32.32	32.65	83,710	+0.06(+0.19%)
Nov 16, 2004	32.64	32.81	32.40	32.59	31,319	-0.17(-0.53%)
Nov 15, 2004	32.83	32.90	32.58	32.76	45,463	-0.07(-0.21%)
Nov 12, 2004	32.33	32.83	32.33	32.83	20,206	+0.26(+0.79%)
Nov 11, 2004	32.30	32.61	32.18	32.57	31,030	+0.21(+0.64%)
Nov 10, 2004	32.22	32.50	32.06	32.36	55,999	+0.19(+0.60%)
Nov 09, 2004	32.39	32.43	31.99	32.17	34,494	-0.22(-0.68%)
Nov 08, 2004	32.22	32.39	32.03	32.39	51,814	+0.21(+0.65%)
Nov 05, 2004	32.17	32.34	32.02	32.18	43,298	-0.08(-0.24%)
Nov 04, 2004	32.07	32.26	31.86	32.26	62,783	+0.21(+0.65%)
Nov 03, 2004	31.50	32.05	31.46	32.05	51,381	+0.58(+1.83%)
Nov 02, 2004	31.56	31.83	31.25	31.48	58,308	-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.