Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.05	37.35	36.86	37.33	75,000	+0.50(+1.36%)
Jan 28, 2005	37.20	37.20	36.76	36.83	51,900	+0.05(+0.14%)
Jan 27, 2005	36.65	36.80	36.56	36.78	73,400	+0.13(+0.35%)
Jan 26, 2005	36.37	36.65	36.28	36.65	101,100	+0.86(+2.40%)
Jan 25, 2005	35.55	35.80	35.55	35.79	58,600	+1.01(+2.90%)
Jan 24, 2005	35.10	35.25	34.78	34.78	63,400	-0.57(-1.61%)
Jan 21, 2005	35.25	35.64	35.20	35.35	102,500	-0.70(-1.94%)
Jan 20, 2005	36.60	36.60	36.00	36.05	85,900	-0.35(-0.96%)
Jan 19, 2005	36.79	36.79	36.33	36.40	136,100	-0.47(-1.27%)
Jan 18, 2005	36.50	36.93	36.42	36.87	190,100	+1.39(+3.92%)
Jan 14, 2005	35.00	35.48	34.97	35.48	128,800	+0.49(+1.40%)
Jan 13, 2005	35.25	35.57	34.99	34.99	284,200	-0.10(-0.28%)
Jan 12, 2005	35.10	35.18	34.81	35.09	164,700	+0.79(+2.30%)
Jan 11, 2005	34.69	34.76	34.23	34.30	124,800	-0.55(-1.58%)
Jan 10, 2005	34.82	35.04	34.70	34.85	176,900	+0.59(+1.72%)
Jan 07, 2005	34.25	34.40	34.05	34.26	140,800	-0.44(-1.27%)
Jan 06, 2005	34.60	34.90	34.56	34.70	142,900	-0.36(-1.03%)
Jan 05, 2005	35.20	36.00	34.75	35.06	183,400	-0.94(-2.61%)
Jan 04, 2005	36.51	36.51	35.99	36.00	107,100	-0.82(-2.23%)
Jan 03, 2005	37.45	37.64	36.81	36.82	129,600	+0.02(+0.05%)
Dec 31, 2004	36.89	37.11	36.74	36.80	26,100	+0.06(+0.16%)
Dec 30, 2004	36.95	36.95	36.62	36.74	73,300	-0.85(-2.26%)
Dec 29, 2004	37.80	37.89	37.56	37.59	42,500	-0.64(-1.67%)
Dec 28, 2004	38.00	38.33	38.00	38.23	50,400	+0.38(+1.00%)
Dec 27, 2004	37.78	38.03	37.67	37.85	85,600	+0.08(+0.21%)
Dec 23, 2004	37.65	37.84	37.65	37.77	34,600	+0.12(+0.32%)
Dec 22, 2004	37.52	37.66	37.20	37.65	83,300	-0.02(-0.05%)
Dec 21, 2004	37.65	37.67	37.26	37.67	75,800	+0.22(+0.59%)
Dec 20, 2004	37.40	37.50	37.30	37.45	60,100	+0.85(+2.32%)
Dec 17, 2004	36.71	36.80	36.60	36.60	36,800	-0.11(-0.30%)
Dec 16, 2004	36.80	37.03	36.68	36.71	67,900	-0.43(-1.16%)
Dec 15, 2004	36.95	37.24	36.76	37.14	161,300	+1.58(+4.44%)
Dec 14, 2004	35.65	35.85	35.50	35.56	96,100	-0.54(-1.50%)
Dec 13, 2004	35.85	36.19	35.81	36.10	127,100	+0.65(+1.83%)
Dec 10, 2004	35.70	35.70	35.45	35.45	59,700	-0.17(-0.48%)
Dec 09, 2004	35.74	35.74	35.18	35.62	119,500	-0.32(-0.89%)
Dec 08, 2004	36.05	36.05	35.84	35.94	112,800	-0.84(-2.28%)
Dec 07, 2004	37.40	37.43	36.78	36.78	181,600	-1.39(-3.64%)
Dec 06, 2004	38.02	38.20	37.91	38.17	64,900	+0.52(+1.38%)
Dec 03, 2004	38.00	38.05	37.63	37.65	128,000	-0.74(-1.93%)
Dec 02, 2004	38.30	38.49	38.25	38.39	253,700	+0.94(+2.51%)
Dec 01, 2004	37.20	37.45	37.18	37.45	227,500	+0.62(+1.68%)
Nov 30, 2004	37.10	37.13	36.83	36.83	178,000	-0.46(-1.23%)
Nov 29, 2004	37.30	37.40	37.06	37.29	167,500	+0.00(+0.00%)
Nov 26, 2004	37.05	37.40	37.05	37.29	139,800	+0.28(+0.76%)
Nov 24, 2004	36.70	37.05	36.61	37.01	315,800	+1.10(+3.06%)
Nov 23, 2004	35.65	35.99	35.60	35.91	151,700	+0.71(+2.02%)
Nov 22, 2004	35.00	35.32	34.90	35.20	230,600	+0.14(+0.40%)
Nov 19, 2004	35.40	35.55	35.00	35.06	132,900	-0.54(-1.52%)
Nov 18, 2004	35.90	35.90	35.60	35.60	293,800	-0.26(-0.73%)
Nov 17, 2004	35.85	36.13	35.85	35.86	306,200	+0.77(+2.19%)
Nov 16, 2004	35.54	35.54	35.06	35.09	291,100	-1.38(-3.78%)
Nov 15, 2004	36.34	36.50	36.10	36.47	175,100	+0.09(+0.25%)
Nov 12, 2004	35.88	36.41	35.78	36.38	167,200	+0.82(+2.31%)
Nov 11, 2004	35.29	35.65	35.19	35.56	85,000	+0.27(+0.77%)
Nov 10, 2004	35.07	35.36	35.04	35.29	135,100	+0.76(+2.20%)
Nov 09, 2004	34.45	34.65	34.40	34.53	176,600	+0.86(+2.55%)
Nov 08, 2004	33.75	33.75	33.28	33.67	140,100	+0.11(+0.33%)
Nov 05, 2004	33.35	33.64	33.30	33.56	151,500	+0.90(+2.76%)
Nov 04, 2004	32.20	32.66	32.20	32.66	320,300	+0.48(+1.49%)
Nov 03, 2004	32.00	32.18	31.88	32.18	269,900	+0.48(+1.51%)
Nov 02, 2004	31.63	31.96	31.56	31.70	68,200	+0.17(+0.54%)

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.