Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.24	30.57	30.12	30.52	138,615	+0.28(+0.93%)
Jan 28, 2005	30.15	30.28	29.98	30.24	292,973	+0.09(+0.30%)
Jan 27, 2005	29.99	30.21	29.84	30.15	385,587	+0.17(+0.57%)
Jan 26, 2005	30.05	30.10	29.87	29.98	299,239	-0.07(-0.24%)
Jan 25, 2005	30.31	30.52	29.96	30.05	316,661	-0.26(-0.86%)
Jan 24, 2005	30.46	30.49	30.24	30.31	197,455	-0.21(-0.69%)
Jan 21, 2005	30.72	30.75	30.49	30.52	168,111	-0.10(-0.34%)
Jan 20, 2005	30.45	30.75	30.45	30.63	353,951	+0.18(+0.58%)
Jan 19, 2005	30.43	30.51	30.22	30.45	213,654	+0.03(+0.09%)
Jan 18, 2005	30.10	30.43	30.02	30.43	234,286	+0.30(+1.00%)
Jan 14, 2005	30.20	30.25	30.07	30.13	206,166	+0.03(+0.09%)
Jan 13, 2005	30.16	30.30	30.09	30.10	130,515	-0.15(-0.50%)
Jan 12, 2005	30.27	30.31	30.07	30.25	182,936	-0.12(-0.39%)
Jan 11, 2005	30.50	30.50	30.24	30.37	235,356	-0.13(-0.43%)
Jan 10, 2005	30.66	30.73	30.43	30.50	223,894	-0.09(-0.30%)
Jan 07, 2005	30.59	30.71	30.36	30.59	198,219	-0.05(-0.17%)
Jan 06, 2005	30.52	30.67	30.20	30.64	398,730	+0.19(+0.62%)
Jan 05, 2005	30.49	30.68	30.37	30.45	395,368	+0.09(+0.30%)
Jan 04, 2005	30.79	30.84	30.17	30.36	260,267	-0.29(-0.94%)
Jan 03, 2005	30.86	30.96	30.56	30.65	343,406	-0.15(-0.49%)
Dec 31, 2004	30.60	31.02	30.49	30.80	262,407	+0.07(+0.21%)
Dec 30, 2004	30.59	30.86	30.24	30.73	271,577	+0.18(+0.58%)
Dec 29, 2004	30.30	30.58	30.13	30.56	205,860	+0.16(+0.54%)
Dec 28, 2004	30.03	30.42	30.02	30.39	439,841	+0.25(+0.83%)
Dec 27, 2004	30.43	30.52	30.07	30.14	543,154	-0.25(-0.82%)
Dec 23, 2004	30.59	30.59	30.33	30.39	253,084	-0.18(-0.58%)
Dec 22, 2004	30.72	30.72	30.39	30.57	376,570	-0.05(-0.17%)
Dec 21, 2004	30.98	31.05	30.54	30.62	429,449	-0.33(-1.06%)
Dec 20, 2004	31.08	31.08	30.78	30.95	253,084	-0.12(-0.38%)
Dec 17, 2004	31.05	31.07	30.79	31.07	354,410	+0.03(+0.08%)
Dec 16, 2004	30.75	31.07	30.69	31.04	321,552	+0.19(+0.61%)
Dec 15, 2004	30.66	30.90	30.66	30.85	436,326	+0.19(+0.62%)
Dec 14, 2004	30.43	30.75	30.41	30.66	267,909	+0.14(+0.47%)
Dec 13, 2004	30.43	30.63	30.35	30.52	233,216	+0.09(+0.30%)
Dec 10, 2004	30.05	30.52	29.90	30.43	381,002	+0.33(+1.11%)
Dec 09, 2004	29.94	30.09	29.73	30.09	360,370	+0.06(+0.20%)
Dec 08, 2004	29.95	30.22	29.91	30.03	457,875	+0.08(+0.26%)
Dec 07, 2004	29.94	30.13	29.84	29.96	428,685	+0.01(+0.02%)
Dec 06, 2004	30.16	30.21	29.90	29.95	331,944	-0.19(-0.63%)
Dec 03, 2004	30.10	30.30	29.97	30.14	320,940	-0.09(-0.30%)
Dec 02, 2004	30.05	30.35	30.05	30.23	334,084	+0.18(+0.61%)
Dec 01, 2004	29.73	30.10	29.73	30.05	405,608	+0.29(+0.97%)
Nov 30, 2004	29.69	29.88	29.61	29.76	442,134	+0.07(+0.24%)
Nov 29, 2004	29.50	29.78	29.43	29.69	618,345	+0.35(+1.20%)
Nov 26, 2004	29.16	29.38	29.14	29.33	145,493	+0.16(+0.56%)
Nov 24, 2004	28.85	29.21	28.84	29.17	261,796	+0.31(+1.09%)
Nov 23, 2004	28.79	28.88	28.49	28.86	675,198	+0.03(+0.11%)
Nov 22, 2004	29.44	29.47	28.72	28.82	713,558	-0.46(-1.56%)
Nov 19, 2004	29.94	29.94	28.90	29.28	1,278,261	-1.07(-3.51%)
Nov 18, 2004	30.75	30.75	30.21	30.35	432,658	-0.33(-1.09%)
Nov 17, 2004	30.95	30.95	30.44	30.68	343,406	-0.18(-0.59%)
Nov 16, 2004	31.13	31.17	30.75	30.86	405,913	-0.10(-0.32%)
Nov 15, 2004	30.93	30.97	30.63	30.96	327,053	-0.09(-0.27%)
Nov 12, 2004	31.02	31.13	30.71	31.05	257,822	+0.36(+1.17%)
Nov 11, 2004	30.80	30.83	30.41	30.69	297,557	-0.11(-0.36%)
Nov 10, 2004	30.75	30.98	30.65	30.80	346,463	+0.14(+0.45%)
Nov 09, 2004	30.74	30.79	30.57	30.66	398,272	-0.01(-0.02%)
Nov 08, 2004	30.32	30.84	30.20	30.67	404,843	+0.36(+1.19%)
Nov 05, 2004	30.01	30.41	30.01	30.31	437,854	+0.32(+1.07%)
Nov 04, 2004	29.24	30.05	29.18	29.99	429,143	+0.79(+2.71%)
Nov 03, 2004	28.63	29.29	28.63	29.20	353,799	+0.73(+2.55%)
Nov 02, 2004	28.66	28.80	28.42	28.47	276,926	-0.19(-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.