Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.29	30.75	30.15	30.23	1,897,117	-0.05(-0.17%)
Jan 28, 2005	31.00	31.00	30.15	30.28	1,405,295	-0.66(-2.13%)
Jan 27, 2005	30.73	31.06	30.36	30.94	980,055	+0.33(+1.08%)
Jan 26, 2005	30.73	31.12	30.30	30.61	1,186,904	+0.08(+0.26%)
Jan 25, 2005	30.70	31.08	30.43	30.53	1,340,528	-0.05(-0.16%)
Jan 24, 2005	31.19	31.21	30.50	30.58	1,073,088	-0.39(-1.26%)
Jan 21, 2005	31.08	31.50	30.82	30.97	1,199,047	-0.19(-0.61%)
Jan 20, 2005	30.79	31.40	30.79	31.16	1,147,071	+0.15(+0.48%)
Jan 19, 2005	31.58	31.71	30.94	31.01	2,497,132	-0.70(-2.21%)
Jan 18, 2005	30.88	31.89	29.85	31.71	11,950,845	-1.53(-4.60%)
Jan 14, 2005	33.34	33.49	33.05	33.24	1,017,905	-0.12(-0.36%)
Jan 13, 2005	34.00	34.07	33.25	33.36	1,595,652	-0.81(-2.37%)
Jan 12, 2005	33.98	34.31	33.26	34.17	1,521,768	+0.17(+0.50%)
Jan 11, 2005	33.84	34.17	33.66	34.00	630,186	+0.08(+0.24%)
Jan 10, 2005	33.64	34.25	33.58	33.92	896,210	+0.13(+0.38%)
Jan 07, 2005	33.64	34.03	33.30	33.79	1,072,763	+0.20(+0.60%)
Jan 06, 2005	34.00	34.12	33.55	33.59	683,418	-0.25(-0.74%)
Jan 05, 2005	34.30	34.49	33.82	33.84	931,114	-0.52(-1.51%)
Jan 04, 2005	34.95	35.32	34.30	34.36	990,466	-0.56(-1.60%)
Jan 03, 2005	35.56	35.78	34.68	34.92	1,143,126	-0.61(-1.72%)
Dec 31, 2004	35.84	35.84	35.39	35.53	386,100	-0.03(-0.08%)
Dec 30, 2004	35.88	35.91	35.50	35.56	425,800	-0.20(-0.56%)
Dec 29, 2004	35.69	35.85	35.48	35.76	499,800	+0.03(+0.08%)
Dec 28, 2004	35.13	35.75	35.01	35.73	744,800	+0.49(+1.39%)
Dec 27, 2004	36.12	36.19	35.14	35.24	1,063,500	-0.29(-0.82%)
Dec 23, 2004	35.77	35.80	35.27	35.53	683,200	-0.21(-0.59%)
Dec 22, 2004	35.75	36.10	35.57	35.74	774,000	-0.16(-0.45%)
Dec 21, 2004	35.15	36.24	34.81	35.90	1,829,900	+0.76(+2.16%)
Dec 20, 2004	35.07	35.26	34.81	35.14	1,220,000	+0.17(+0.49%)
Dec 17, 2004	35.65	35.65	34.94	34.97	1,022,800	-0.38(-1.07%)
Dec 16, 2004	35.65	35.88	35.02	35.35	553,000	-0.30(-0.84%)
Dec 15, 2004	35.27	35.91	35.24	35.65	700,700	-0.13(-0.36%)
Dec 14, 2004	35.40	35.86	34.90	35.78	907,100	+0.41(+1.16%)
Dec 13, 2004	35.10	35.38	34.94	35.37	818,900	+0.29(+0.83%)
Dec 10, 2004	34.50	35.08	34.35	35.08	671,500	+0.26(+0.75%)
Dec 09, 2004	34.08	34.93	34.03	34.82	594,400	+0.27(+0.78%)
Dec 08, 2004	34.12	34.83	34.12	34.55	634,400	+0.25(+0.73%)
Dec 07, 2004	35.00	35.05	34.11	34.30	1,112,400	-0.67(-1.92%)
Dec 06, 2004	34.71	35.12	34.28	34.97	1,474,900	+0.54(+1.57%)
Dec 03, 2004	35.03	35.41	34.42	34.43	1,555,400	-0.90(-2.55%)
Dec 02, 2004	34.46	35.55	34.27	35.33	994,300	+0.57(+1.64%)
Dec 01, 2004	34.17	34.97	34.17	34.76	1,047,700	+0.49(+1.43%)
Nov 30, 2004	34.48	34.75	34.06	34.27	1,094,200	-0.32(-0.93%)
Nov 29, 2004	34.27	34.74	34.01	34.59	1,897,000	-0.55(-1.57%)
Nov 26, 2004	35.10	35.21	35.05	35.14	358,000	-0.04(-0.11%)
Nov 24, 2004	35.05	35.19	34.91	35.18	1,677,900	+0.11(+0.31%)
Nov 23, 2004	34.90	35.37	34.89	35.07	1,833,700	+0.08(+0.23%)
Nov 22, 2004	34.73	35.05	34.66	34.99	1,687,500	-0.01(-0.03%)
Nov 19, 2004	35.03	35.41	34.75	35.00	2,535,700	-0.45(-1.27%)
Nov 18, 2004	32.40	35.45	32.25	35.45	8,072,900	+3.25(+10.09%)
Nov 17, 2004	32.67	32.99	31.78	32.20	2,071,400	-0.26(-0.80%)
Nov 16, 2004	32.10	32.67	31.97	32.46	1,082,100	+0.11(+0.34%)
Nov 15, 2004	32.48	32.58	31.86	32.35	1,170,400	-0.15(-0.46%)
Nov 12, 2004	32.68	32.95	31.96	32.50	1,291,900	-0.11(-0.34%)
Nov 11, 2004	32.19	32.75	32.19	32.61	977,700	+0.33(+1.02%)
Nov 10, 2004	32.44	32.87	32.18	32.28	1,516,000	-0.35(-1.07%)
Nov 09, 2004	32.89	33.20	32.51	32.63	1,319,000	-0.50(-1.51%)
Nov 08, 2004	33.76	34.08	33.04	33.13	1,226,800	-0.61(-1.81%)
Nov 05, 2004	34.50	34.55	33.52	33.74	1,416,500	-0.60(-1.75%)
Nov 04, 2004	32.80	34.46	32.77	34.34	1,467,900	+1.30(+3.93%)
Nov 03, 2004	33.15	33.37	32.72	33.04	1,315,700	+0.13(+0.40%)
Nov 02, 2004	32.25	33.09	31.95	32.91	1,169,400	+0.88(+2.75%)

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.