Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.87	32.03	31.41	31.94	626,026	+0.13(+0.40%)
Jan 28, 2005	31.68	32.06	31.39	31.81	619,026	+0.19(+0.61%)
Jan 27, 2005	32.27	32.34	31.37	31.62	787,533	-0.49(-1.53%)
Jan 26, 2005	32.14	32.55	31.98	32.11	911,204	-0.02(-0.07%)
Jan 25, 2005	33.12	33.38	32.13	32.13	785,032	-0.96(-2.90%)
Jan 24, 2005	33.48	33.66	33.05	33.09	458,519	-0.41(-1.24%)
Jan 21, 2005	33.30	33.81	33.15	33.51	245,010	+0.21(+0.63%)
Jan 20, 2005	33.33	33.60	33.06	33.30	363,848	-0.18(-0.54%)
Jan 19, 2005	33.49	33.88	33.09	33.48	435,684	-0.01(-0.04%)
Jan 18, 2005	32.89	33.49	32.89	33.49	227,009	+0.35(+1.07%)
Jan 14, 2005	33.24	33.43	33.06	33.14	275,844	+0.03(+0.09%)
Jan 13, 2005	32.92	33.64	32.92	33.11	617,192	+0.26(+0.79%)
Jan 12, 2005	33.12	33.15	32.40	32.85	300,179	-0.27(-0.82%)
Jan 11, 2005	33.60	33.60	32.93	33.12	276,511	-0.61(-1.80%)
Jan 10, 2005	33.90	34.26	33.62	33.72	213,008	-0.17(-0.50%)
Jan 07, 2005	34.07	34.31	33.72	33.89	230,509	+0.11(+0.32%)
Jan 06, 2005	33.72	34.11	33.48	33.78	504,021	+0.12(+0.36%)
Jan 05, 2005	35.37	35.37	33.56	33.66	713,029	-1.72(-4.87%)
Jan 04, 2005	35.79	36.10	35.15	35.39	302,346	-0.46(-1.27%)
Jan 03, 2005	36.36	36.38	35.28	35.84	440,351	-0.49(-1.34%)
Dec 31, 2004	35.78	36.35	35.78	36.33	635,360	+0.61(+1.70%)
Dec 30, 2004	35.64	35.85	35.52	35.72	238,843	+0.14(+0.40%)
Dec 29, 2004	35.55	35.69	35.49	35.58	300,345	-0.27(-0.75%)
Dec 28, 2004	35.70	36.01	35.66	35.85	265,844	+0.12(+0.34%)
Dec 27, 2004	35.70	35.82	35.49	35.73	128,838	+0.02(+0.05%)
Dec 23, 2004	36.14	36.17	35.70	35.71	187,174	-0.31(-0.87%)
Dec 22, 2004	36.18	36.35	35.90	36.02	306,012	-0.08(-0.22%)
Dec 21, 2004	35.64	36.24	35.64	36.10	526,855	+0.37(+1.02%)
Dec 20, 2004	35.73	35.95	35.64	35.73	178,507	-0.04(-0.10%)
Dec 17, 2004	35.41	35.85	35.21	35.77	185,007	+0.37(+1.03%)
Dec 16, 2004	35.60	35.96	35.21	35.40	250,677	-0.20(-0.56%)
Dec 15, 2004	34.92	35.70	34.91	35.60	360,348	+0.80(+2.31%)
Dec 14, 2004	34.92	35.06	34.71	34.80	281,011	-0.47(-1.33%)
Dec 13, 2004	35.12	35.27	35.04	35.27	298,679	+0.19(+0.55%)
Dec 10, 2004	34.92	35.21	34.79	35.07	294,012	+0.12(+0.34%)
Dec 09, 2004	35.04	35.26	34.68	34.95	484,520	-0.08(-0.24%)
Dec 08, 2004	34.95	35.35	34.93	35.04	371,015	+0.12(+0.34%)
Dec 07, 2004	35.72	35.72	34.92	34.92	390,183	-0.78(-2.18%)
Dec 06, 2004	35.49	35.94	35.34	35.70	247,843	+0.21(+0.59%)
Dec 03, 2004	35.13	35.82	35.13	35.49	342,514	+0.44(+1.27%)
Dec 02, 2004	35.40	35.52	34.71	35.04	549,856	-0.36(-1.02%)
Dec 01, 2004	34.58	35.49	34.55	35.40	314,513	+0.83(+2.39%)
Nov 30, 2004	34.14	34.58	33.93	34.58	277,178	+0.38(+1.11%)
Nov 29, 2004	34.07	34.53	33.89	34.20	249,510	+0.13(+0.39%)
Nov 26, 2004	34.38	34.57	34.07	34.07	90,670	-0.31(-0.91%)
Nov 24, 2004	33.84	34.43	33.84	34.38	120,005	+0.50(+1.49%)
Nov 23, 2004	33.33	33.92	33.18	33.87	218,175	+0.59(+1.78%)
Nov 22, 2004	33.14	33.44	32.88	33.28	177,340	+0.13(+0.40%)
Nov 19, 2004	33.48	33.58	32.96	33.15	199,341	-0.31(-0.93%)
Nov 18, 2004	33.71	34.14	33.13	33.46	288,845	-0.23(-0.69%)
Nov 17, 2004	34.57	34.91	33.42	33.69	345,347	-0.85(-2.45%)
Nov 16, 2004	35.24	35.70	34.54	34.54	390,349	-0.70(-1.97%)
Nov 15, 2004	34.14	35.38	34.14	35.24	663,861	+1.07(+3.13%)
Nov 12, 2004	33.05	34.17	32.94	34.17	452,018	+1.11(+3.36%)
Nov 11, 2004	32.39	33.06	32.37	33.06	201,508	+0.62(+1.92%)
Nov 10, 2004	32.20	32.51	32.04	32.43	462,019	+0.17(+0.54%)
Nov 09, 2004	32.25	32.31	32.04	32.26	327,847	+0.04(+0.13%)
Nov 08, 2004	32.13	32.55	31.86	32.22	690,195	-0.10(-0.32%)
Nov 05, 2004	33.54	33.55	32.16	32.32	411,017	-1.34(-3.98%)
Nov 04, 2004	33.36	33.66	33.13	33.66	425,851	+0.36(+1.08%)
Nov 03, 2004	33.23	33.75	33.20	33.30	200,175	+0.21(+0.63%)
Nov 02, 2004	33.53	33.60	33.01	33.09	474,186	-0.44(-1.32%)

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.