Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.34	31.81	31.33	31.77	3,028,153	+0.73(+2.35%)
Jan 28, 2005	31.39	31.39	30.81	31.04	3,712,376	-0.35(-1.11%)
Jan 27, 2005	31.34	31.51	31.30	31.39	2,611,921	-0.13(-0.41%)
Jan 26, 2005	31.95	31.95	31.26	31.51	2,907,980	-0.43(-1.33%)
Jan 25, 2005	32.02	32.51	31.93	31.94	2,094,135	+0.01(+0.04%)
Jan 24, 2005	32.01	32.39	31.90	31.93	2,340,969	+0.02(+0.07%)
Jan 21, 2005	31.63	31.91	31.55	31.90	3,158,622	+0.22(+0.69%)
Jan 20, 2005	31.87	31.95	31.42	31.68	3,208,130	-0.26(-0.82%)
Jan 19, 2005	32.91	32.91	31.95	31.95	5,461,791	-1.04(-3.14%)
Jan 18, 2005	32.54	33.09	32.33	32.98	5,245,423	-0.11(-0.34%)
Jan 14, 2005	33.04	33.17	32.61	33.10	5,495,078	+0.14(+0.43%)
Jan 13, 2005	33.25	33.46	32.90	32.95	3,296,003	-0.43(-1.27%)
Jan 12, 2005	33.84	33.93	33.32	33.38	3,788,400	-0.62(-1.81%)
Jan 11, 2005	34.39	34.39	33.97	34.00	1,857,598	-0.43(-1.26%)
Jan 10, 2005	34.35	34.46	34.18	34.43	1,665,068	-0.01(-0.02%)
Jan 07, 2005	34.36	34.56	34.24	34.44	2,647,324	+0.11(+0.31%)
Jan 06, 2005	34.27	34.50	34.14	34.33	3,740,726	+0.16(+0.48%)
Jan 05, 2005	34.39	34.44	34.12	34.17	3,431,691	-0.23(-0.66%)
Jan 04, 2005	34.52	34.75	33.99	34.39	3,072,583	-0.14(-0.41%)
Jan 03, 2005	34.83	34.85	34.07	34.53	2,179,328	-0.29(-0.83%)
Dec 31, 2004	34.74	34.92	34.68	34.83	940,365	+0.08(+0.22%)
Dec 30, 2004	34.59	34.91	34.59	34.75	1,017,236	+0.04(+0.12%)
Dec 29, 2004	34.67	34.84	34.54	34.70	1,082,682	+0.04(+0.10%)
Dec 28, 2004	34.49	34.73	34.24	34.67	1,438,686	+0.34(+0.99%)
Dec 27, 2004	34.36	34.65	34.21	34.33	1,269,429	-0.01(-0.04%)
Dec 23, 2004	34.23	34.51	34.21	34.34	1,010,889	+0.01(+0.04%)
Dec 22, 2004	34.15	34.56	34.05	34.33	2,429,265	+0.18(+0.52%)
Dec 21, 2004	33.87	34.21	33.72	34.15	3,354,255	+0.33(+0.99%)
Dec 20, 2004	34.20	34.36	33.82	33.82	2,383,142	-0.35(-1.04%)
Dec 17, 2004	34.17	34.61	34.07	34.17	3,305,312	+0.05(+0.15%)
Dec 16, 2004	34.00	34.21	33.78	34.12	1,936,726	-0.04(-0.12%)
Dec 15, 2004	33.38	34.78	33.38	34.17	5,512,004	+0.79(+2.38%)
Dec 14, 2004	32.83	33.46	32.77	33.37	3,123,078	+0.51(+1.55%)
Dec 13, 2004	32.26	32.97	32.24	32.86	2,600,073	+0.74(+2.32%)
Dec 10, 2004	32.54	32.54	31.69	32.12	2,728,850	+0.15(+0.47%)
Dec 09, 2004	31.83	32.00	31.51	31.97	2,297,103	+0.13(+0.42%)
Dec 08, 2004	31.69	31.90	31.49	31.83	2,241,953	+0.20(+0.63%)
Dec 07, 2004	31.64	31.85	31.62	31.63	1,997,799	-0.04(-0.13%)
Dec 06, 2004	31.67	31.90	31.46	31.68	2,089,339	-0.21(-0.64%)
Dec 03, 2004	32.22	32.46	31.70	31.88	3,238,173	-0.31(-0.97%)
Dec 02, 2004	31.80	32.49	31.76	32.19	3,118,001	+0.29(+0.91%)
Dec 01, 2004	31.66	31.98	31.55	31.90	2,613,191	+0.31(+0.99%)
Nov 30, 2004	31.73	31.80	31.54	31.59	2,991,058	-0.19(-0.60%)
Nov 29, 2004	31.85	31.95	31.66	31.78	1,699,766	-0.03(-0.09%)
Nov 26, 2004	31.73	31.93	31.73	31.81	404,806	-0.01(-0.02%)
Nov 24, 2004	31.93	32.04	31.69	31.82	934,159	-0.04(-0.11%)
Nov 23, 2004	31.82	31.94	31.51	31.85	1,403,848	+0.11(+0.36%)
Nov 22, 2004	31.65	31.78	31.49	31.74	1,512,031	+0.15(+0.47%)
Nov 19, 2004	32.04	32.08	31.44	31.59	1,566,335	-0.45(-1.39%)
Nov 18, 2004	32.19	32.25	31.90	32.04	1,866,484	-0.15(-0.46%)
Nov 17, 2004	32.26	32.44	32.08	32.19	1,725,013	+0.02(+0.07%)
Nov 16, 2004	32.43	32.47	32.17	32.17	1,720,641	-0.26(-0.81%)
Nov 15, 2004	32.49	32.55	32.30	32.43	1,236,283	-0.01(-0.04%)
Nov 12, 2004	32.26	32.46	32.04	32.44	1,541,933	+0.29(+0.90%)
Nov 11, 2004	32.12	32.29	31.96	32.15	1,711,614	+0.21(+0.67%)
Nov 10, 2004	32.12	32.12	31.83	31.94	2,089,763	-0.03(-0.09%)
Nov 09, 2004	32.46	32.49	31.90	31.97	2,794,296	-0.35(-1.08%)
Nov 08, 2004	32.09	32.43	32.05	32.32	2,532,229	-0.33(-1.02%)
Nov 05, 2004	32.93	33.20	32.41	32.65	3,974,583	-0.04(-0.11%)
Nov 04, 2004	32.30	32.75	32.22	32.68	2,976,107	+0.33(+1.03%)
Nov 03, 2004	32.54	32.79	32.16	32.35	3,248,329	+0.04(+0.13%)
Nov 02, 2004	32.07	32.53	31.49	32.31	4,494,767	+0.21(+0.66%)

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.