Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	33.67	34.27	33.61	33.98	7,834,033	+0.41(+1.23%)
Jan 28, 2005	34.68	34.68	33.12	33.57	9,452,777	-1.25(-3.58%)
Jan 27, 2005	34.62	34.97	34.49	34.82	6,257,427	+0.04(+0.13%)
Jan 26, 2005	35.24	35.82	34.70	34.77	9,353,980	+0.41(+1.18%)
Jan 25, 2005	34.68	34.90	34.32	34.37	4,814,891	+0.01(+0.02%)
Jan 24, 2005	34.80	34.89	34.36	34.36	4,908,740	-0.30(-0.87%)
Jan 21, 2005	35.21	35.29	34.63	34.66	5,539,351	-0.70(-1.97%)
Jan 20, 2005	35.71	35.93	35.15	35.36	5,262,750	-0.36(-1.00%)
Jan 19, 2005	35.98	36.14	35.69	35.71	3,931,780	-0.34(-0.94%)
Jan 18, 2005	35.87	36.14	35.47	36.05	4,916,401	+0.18(+0.51%)
Jan 14, 2005	35.31	35.90	35.26	35.87	5,119,263	+0.52(+1.47%)
Jan 13, 2005	36.04	36.18	35.34	35.35	5,842,287	-0.85(-2.35%)
Jan 12, 2005	35.76	36.23	35.64	36.20	7,221,778	+0.47(+1.32%)
Jan 11, 2005	35.67	35.79	35.34	35.73	5,414,059	+0.06(+0.16%)
Jan 10, 2005	35.15	35.77	35.02	35.67	4,641,397	+0.43(+1.21%)
Jan 07, 2005	35.42	35.52	35.19	35.25	4,706,357	-0.17(-0.48%)
Jan 06, 2005	35.09	35.58	35.02	35.42	4,692,631	+0.28(+0.80%)
Jan 05, 2005	34.92	35.20	34.77	35.14	5,416,932	+0.36(+1.05%)
Jan 04, 2005	35.46	35.61	34.74	34.77	6,827,386	-0.47(-1.33%)
Jan 03, 2005	35.57	35.74	35.21	35.24	5,049,195	-0.31(-0.88%)
Dec 31, 2004	35.56	35.80	35.52	35.56	6,661,873	-0.47(-1.30%)
Dec 30, 2004	35.99	36.18	35.88	36.03	4,041,590	+0.16(+0.44%)
Dec 29, 2004	35.79	35.87	35.54	35.87	4,378,523	-0.11(-0.31%)
Dec 28, 2004	35.74	36.13	35.72	35.98	3,058,406	+0.16(+0.44%)
Dec 27, 2004	35.94	36.35	35.83	35.83	3,840,644	-0.05(-0.14%)
Dec 23, 2004	35.38	36.20	35.34	35.88	5,031,319	+0.40(+1.13%)
Dec 22, 2004	34.74	35.59	34.74	35.47	6,673,684	+0.51(+1.45%)
Dec 21, 2004	34.65	34.97	34.52	34.97	6,498,594	+0.32(+0.92%)
Dec 20, 2004	35.12	35.39	34.47	34.65	8,467,517	-0.45(-1.29%)
Dec 17, 2004	34.37	35.18	33.43	35.10	21,810,896	-0.86(-2.40%)
Dec 16, 2004	35.59	36.23	35.47	35.96	7,436,929	+0.43(+1.20%)
Dec 15, 2004	35.84	35.99	35.36	35.54	5,905,332	-0.18(-0.49%)
Dec 14, 2004	35.12	35.93	35.12	35.71	7,333,024	+0.60(+1.69%)
Dec 13, 2004	34.74	35.17	34.74	35.12	6,772,481	+0.63(+1.84%)
Dec 10, 2004	34.32	34.58	34.22	34.48	6,605,372	+0.23(+0.66%)
Dec 09, 2004	33.65	34.31	33.47	34.26	7,115,798	+0.21(+0.63%)
Dec 08, 2004	34.05	34.18	33.63	34.05	5,996,947	+0.43(+1.27%)
Dec 07, 2004	34.22	34.47	33.61	33.62	4,285,312	-0.59(-1.72%)
Dec 06, 2004	34.15	34.37	33.75	34.21	4,260,732	+0.06(+0.18%)
Dec 03, 2004	34.40	34.68	33.96	34.15	4,294,888	-0.18(-0.53%)
Dec 02, 2004	34.13	34.82	33.96	34.33	5,211,197	+0.20(+0.59%)
Dec 01, 2004	33.74	34.13	33.65	34.13	5,648,842	+0.71(+2.14%)
Nov 30, 2004	33.83	34.10	33.40	33.41	5,731,838	-0.62(-1.82%)
Nov 29, 2004	34.62	34.62	33.49	34.03	9,019,761	-0.27(-0.79%)
Nov 26, 2004	34.22	34.70	34.17	34.30	1,667,263	-0.03(-0.07%)
Nov 24, 2004	34.43	34.62	34.08	34.33	4,598,782	+0.10(+0.29%)
Nov 23, 2004	35.04	35.17	33.73	34.23	7,619,201	-0.94(-2.67%)
Nov 22, 2004	34.61	35.21	34.27	35.17	6,665,384	+0.57(+1.65%)
Nov 19, 2004	35.49	35.49	34.52	34.60	5,319,571	-0.74(-2.09%)
Nov 18, 2004	35.27	35.40	35.10	35.34	4,308,774	+0.34(+0.97%)
Nov 17, 2004	35.99	36.03	34.95	35.00	5,441,511	-0.60(-1.67%)
Nov 16, 2004	35.83	35.99	35.52	35.59	7,345,633	-0.23(-0.65%)
Nov 15, 2004	35.18	35.83	35.09	35.83	5,289,245	+0.61(+1.73%)
Nov 12, 2004	35.15	35.27	34.50	35.22	4,275,895	+0.14(+0.39%)
Nov 11, 2004	34.84	35.54	34.59	35.08	4,445,079	+0.23(+0.67%)
Nov 10, 2004	35.37	35.38	34.74	34.85	5,579,732	-0.57(-1.61%)
Nov 09, 2004	35.68	35.93	35.31	35.42	4,368,148	-0.26(-0.74%)
Nov 08, 2004	35.84	36.12	35.40	35.68	6,471,142	-0.41(-1.13%)
Nov 05, 2004	36.00	36.46	35.81	36.09	6,640,486	+0.18(+0.49%)
Nov 04, 2004	35.64	35.99	35.09	35.91	8,317,007	+0.43(+1.22%)
Nov 03, 2004	36.15	36.83	35.09	35.48	14,730,850	+0.95(+2.74%)
Nov 02, 2004	34.30	35.23	34.29	34.53	8,498,162	-0.02(-0.05%)

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.