Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.69	34.80	34.45	34.64	2,248,367	+0.07(+0.21%)
Jan 28, 2005	34.72	34.86	34.44	34.57	2,276,222	-0.22(-0.63%)
Jan 27, 2005	34.29	35.00	34.17	34.79	2,521,232	+0.31(+0.91%)
Jan 26, 2005	34.35	34.59	34.31	34.47	2,841,871	+0.25(+0.74%)
Jan 25, 2005	34.25	34.49	34.12	34.22	2,258,550	-0.03(-0.08%)
Jan 24, 2005	34.58	34.64	34.25	34.25	2,250,014	-0.15(-0.43%)
Jan 21, 2005	34.45	34.66	34.32	34.39	2,411,906	+0.09(+0.27%)
Jan 20, 2005	34.49	34.76	34.23	34.30	3,360,195	-0.40(-1.15%)
Jan 19, 2005	35.12	35.27	34.68	34.70	3,028,473	-0.49(-1.39%)
Jan 18, 2005	34.72	35.32	34.72	35.19	3,535,116	+0.04(+0.11%)
Jan 14, 2005	34.92	35.28	34.82	35.15	1,715,216	+0.13(+0.36%)
Jan 13, 2005	35.36	35.46	34.93	35.02	2,584,281	-0.47(-1.32%)
Jan 12, 2005	35.22	35.57	35.22	35.49	1,954,535	+0.27(+0.76%)
Jan 11, 2005	35.26	35.32	34.93	35.22	1,632,548	-0.11(-0.32%)
Jan 10, 2005	35.42	35.56	35.16	35.34	2,391,389	-0.09(-0.25%)
Jan 07, 2005	35.48	35.60	35.12	35.42	1,724,501	-0.07(-0.21%)
Jan 06, 2005	35.73	35.83	35.39	35.50	3,376,668	-0.09(-0.26%)
Jan 05, 2005	34.96	35.85	34.86	35.59	3,809,329	+0.53(+1.52%)
Jan 04, 2005	35.26	35.76	34.73	35.06	6,205,660	-0.77(-2.14%)
Jan 03, 2005	36.09	36.38	35.50	35.82	3,542,155	-0.47(-1.31%)
Dec 31, 2004	36.52	36.68	36.30	36.30	1,263,835	-0.27(-0.73%)
Dec 30, 2004	36.47	36.71	35.92	36.56	2,808,474	+0.09(+0.26%)
Dec 29, 2004	37.35	37.35	36.39	36.47	6,794,073	-0.97(-2.59%)
Dec 28, 2004	37.66	37.75	37.29	37.44	2,244,323	+0.07(+0.20%)
Dec 27, 2004	37.76	37.95	37.34	37.37	1,573,542	-0.40(-1.06%)
Dec 23, 2004	37.79	38.05	37.71	37.77	1,259,642	+0.02(+0.05%)
Dec 22, 2004	37.19	37.81	37.19	37.75	1,757,000	+0.41(+1.11%)
Dec 21, 2004	37.69	37.73	36.98	37.33	3,877,620	-0.43(-1.15%)
Dec 20, 2004	37.99	38.19	37.76	37.77	2,077,938	-0.23(-0.60%)
Dec 17, 2004	37.99	38.48	37.93	37.99	3,708,240	-0.57(-1.47%)
Dec 16, 2004	38.13	38.57	38.13	38.56	3,432,679	+0.49(+1.28%)
Dec 15, 2004	37.86	38.17	37.83	38.07	1,530,411	+0.05(+0.12%)
Dec 14, 2004	37.83	38.23	37.81	38.03	3,297,295	+0.10(+0.26%)
Dec 13, 2004	37.53	38.16	37.53	37.93	2,311,416	+0.57(+1.52%)
Dec 10, 2004	37.52	37.59	36.69	37.36	3,134,954	+0.50(+1.36%)
Dec 09, 2004	36.73	36.98	36.62	36.86	3,582,590	+0.07(+0.20%)
Dec 08, 2004	37.93	37.93	36.73	36.79	4,937,931	-1.33(-3.49%)
Dec 07, 2004	38.33	38.83	37.93	38.11	4,296,653	-0.45(-1.16%)
Dec 06, 2004	38.38	38.57	38.23	38.56	2,197,597	+0.18(+0.47%)
Dec 03, 2004	37.98	38.45	37.88	38.38	2,184,568	+0.25(+0.65%)
Dec 02, 2004	37.93	38.27	37.81	38.13	2,018,932	+0.17(+0.46%)
Dec 01, 2004	37.53	38.06	37.41	37.96	2,832,885	+0.35(+0.92%)
Nov 30, 2004	37.53	37.89	37.53	37.61	2,015,937	-0.09(-0.23%)
Nov 29, 2004	37.53	37.83	37.43	37.70	2,114,031	+0.13(+0.34%)
Nov 26, 2004	37.43	37.69	37.43	37.57	697,738	-0.18(-0.48%)
Nov 24, 2004	37.77	37.89	37.43	37.75	2,263,942	-0.17(-0.44%)
Nov 23, 2004	37.46	38.06	37.46	37.92	1,861,233	+0.31(+0.82%)
Nov 22, 2004	37.29	37.63	37.26	37.61	2,410,259	+0.15(+0.39%)
Nov 19, 2004	37.63	37.71	37.43	37.47	2,120,620	-0.17(-0.44%)
Nov 18, 2004	37.69	37.89	37.39	37.63	3,116,084	-0.05(-0.14%)
Nov 17, 2004	37.38	38.03	37.10	37.69	4,732,009	+0.57(+1.55%)
Nov 16, 2004	36.89	37.23	36.77	37.11	2,983,096	+0.26(+0.71%)
Nov 15, 2004	36.86	36.96	36.66	36.85	2,076,141	+0.03(+0.09%)
Nov 12, 2004	36.73	36.87	36.58	36.82	1,833,977	+0.09(+0.24%)
Nov 11, 2004	36.59	36.89	36.50	36.73	2,665,751	+0.21(+0.59%)
Nov 10, 2004	36.42	36.71	36.14	36.52	2,337,624	+0.19(+0.53%)
Nov 09, 2004	36.49	36.73	36.22	36.32	2,628,012	-0.07(-0.20%)
Nov 08, 2004	36.09	36.63	35.96	36.40	3,995,632	+0.47(+1.32%)
Nov 05, 2004	36.04	36.22	35.88	35.92	2,635,649	+0.02(+0.06%)
Nov 04, 2004	35.89	36.00	35.76	35.90	4,750,280	+0.01(+0.04%)
Nov 03, 2004	35.38	36.28	35.38	35.89	6,082,257	+1.40(+4.07%)
Nov 02, 2004	35.12	35.40	34.26	34.49	3,078,793	-0.52(-1.49%)

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.