Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.98	28.12	27.57	28.04	713,106	+0.11(+0.40%)
Jan 28, 2005	27.81	28.14	27.56	27.93	705,132	+0.17(+0.61%)
Jan 27, 2005	28.33	28.39	27.54	27.76	897,079	-0.43(-1.53%)
Jan 26, 2005	28.22	28.58	28.07	28.19	1,037,954	-0.02(-0.07%)
Jan 25, 2005	29.07	29.30	28.21	28.21	894,231	-0.84(-2.90%)
Jan 24, 2005	29.39	29.55	29.01	29.05	522,299	-0.36(-1.24%)
Jan 21, 2005	29.23	29.69	29.11	29.42	279,091	+0.18(+0.63%)
Jan 20, 2005	29.26	29.50	29.02	29.23	414,460	-0.16(-0.54%)
Jan 19, 2005	29.40	29.74	29.05	29.39	496,288	-0.01(-0.04%)
Jan 18, 2005	28.87	29.40	28.87	29.40	258,586	+0.31(+1.07%)
Jan 14, 2005	29.18	29.35	29.03	29.09	314,215	+0.03(+0.09%)
Jan 13, 2005	28.90	29.53	28.90	29.06	703,044	+0.23(+0.79%)
Jan 12, 2005	29.08	29.11	28.45	28.84	341,934	-0.24(-0.82%)
Jan 11, 2005	29.50	29.50	28.91	29.07	314,974	-0.53(-1.80%)
Jan 10, 2005	29.76	30.08	29.51	29.61	242,638	-0.15(-0.50%)
Jan 07, 2005	29.91	30.12	29.61	29.75	262,573	+0.09(+0.32%)
Jan 06, 2005	29.60	29.94	29.39	29.66	574,130	+0.11(+0.36%)
Jan 05, 2005	31.05	31.05	29.46	29.55	812,212	-1.51(-4.87%)
Jan 04, 2005	31.42	31.69	30.86	31.07	344,402	-0.40(-1.27%)
Jan 03, 2005	31.92	31.94	30.98	31.47	501,605	-0.43(-1.34%)
Dec 31, 2004	31.41	31.91	31.41	31.89	723,738	+0.53(+1.70%)
Dec 30, 2004	31.29	31.47	31.18	31.36	272,066	+0.13(+0.40%)
Dec 29, 2004	31.21	31.33	31.15	31.23	342,124	-0.24(-0.75%)
Dec 28, 2004	31.34	31.61	31.30	31.47	302,823	+0.11(+0.34%)
Dec 27, 2004	31.34	31.44	31.15	31.37	146,760	+0.02(+0.05%)
Dec 23, 2004	31.73	31.76	31.34	31.35	213,210	-0.27(-0.87%)
Dec 22, 2004	31.76	31.91	31.52	31.62	348,579	-0.07(-0.22%)
Dec 21, 2004	31.29	31.82	31.29	31.69	600,141	+0.32(+1.02%)
Dec 20, 2004	31.37	31.56	31.29	31.37	203,337	-0.03(-0.10%)
Dec 17, 2004	31.09	31.47	30.91	31.40	210,742	+0.32(+1.03%)
Dec 16, 2004	31.25	31.57	30.91	31.08	285,546	-0.17(-0.56%)
Dec 15, 2004	30.65	31.34	30.65	31.25	410,473	+0.71(+2.31%)
Dec 14, 2004	30.65	30.78	30.47	30.55	320,100	-0.41(-1.33%)
Dec 13, 2004	30.83	30.97	30.76	30.96	340,225	+0.17(+0.55%)
Dec 10, 2004	30.65	30.91	30.54	30.79	334,909	+0.11(+0.34%)
Dec 09, 2004	30.76	30.95	30.44	30.69	551,917	-0.07(-0.24%)
Dec 08, 2004	30.68	31.03	30.66	30.76	422,624	+0.11(+0.34%)
Dec 07, 2004	31.36	31.36	30.65	30.65	444,457	-0.68(-2.18%)
Dec 06, 2004	31.15	31.55	31.03	31.34	282,318	+0.18(+0.59%)
Dec 03, 2004	30.84	31.44	30.84	31.15	390,158	+0.39(+1.27%)
Dec 02, 2004	31.08	31.19	30.47	30.77	626,341	-0.32(-1.02%)
Dec 01, 2004	30.36	31.15	30.33	31.08	358,262	+0.73(+2.39%)
Nov 30, 2004	29.97	30.35	29.79	30.35	315,733	+0.33(+1.11%)
Nov 29, 2004	29.91	30.31	29.75	30.02	284,217	+0.12(+0.39%)
Nov 26, 2004	30.18	30.35	29.91	29.91	103,282	-0.27(-0.91%)
Nov 24, 2004	29.71	30.22	29.71	30.18	136,697	+0.44(+1.49%)
Nov 23, 2004	29.26	29.78	29.13	29.74	248,524	+0.52(+1.78%)
Nov 22, 2004	29.10	29.35	28.86	29.22	202,008	+0.12(+0.40%)
Nov 19, 2004	29.39	29.48	28.93	29.10	227,070	-0.27(-0.93%)
Nov 18, 2004	29.59	29.97	29.08	29.37	329,024	-0.21(-0.69%)
Nov 17, 2004	30.35	30.65	29.34	29.58	393,385	-0.74(-2.45%)
Nov 16, 2004	30.93	31.34	30.32	30.32	444,647	-0.61(-1.97%)
Nov 15, 2004	29.97	31.06	29.97	30.93	756,204	+0.94(+3.13%)
Nov 12, 2004	29.02	30.00	28.92	30.00	514,895	+0.97(+3.36%)
Nov 11, 2004	28.43	29.02	28.42	29.02	229,538	+0.55(+1.92%)
Nov 10, 2004	28.27	28.54	28.13	28.47	526,286	+0.15(+0.54%)
Nov 09, 2004	28.31	28.37	28.13	28.32	373,450	+0.04(+0.13%)
Nov 08, 2004	28.21	28.57	27.97	28.28	786,202	-0.09(-0.32%)
Nov 05, 2004	29.44	29.45	28.24	28.37	468,190	-1.17(-3.98%)
Nov 04, 2004	29.29	29.55	29.08	29.55	485,087	+0.32(+1.08%)
Nov 03, 2004	29.17	29.63	29.15	29.23	228,019	+0.18(+0.63%)
Nov 02, 2004	29.44	29.50	28.98	29.05	540,146	-0.39(-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.