Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	35.53	35.89	35.39	35.73	820,171	+0.35(+0.98%)
Jan 28, 2005	34.88	35.75	34.85	35.38	1,389,103	+0.72(+2.08%)
Jan 27, 2005	34.53	34.81	34.37	34.66	595,077	+0.10(+0.28%)
Jan 26, 2005	34.15	34.62	33.99	34.57	837,874	+0.58(+1.71%)
Jan 25, 2005	33.91	34.23	33.78	33.99	471,976	+0.08(+0.24%)
Jan 24, 2005	33.63	34.03	33.63	33.91	739,148	+0.19(+0.57%)
Jan 21, 2005	34.04	34.18	33.66	33.71	862,113	-0.36(-1.06%)
Jan 20, 2005	34.29	34.29	33.90	34.07	591,672	-0.21(-0.62%)
Jan 19, 2005	34.99	35.01	34.23	34.29	938,642	-0.82(-2.32%)
Jan 18, 2005	34.60	35.21	34.24	35.10	754,808	+0.51(+1.46%)
Jan 14, 2005	34.20	34.62	34.20	34.60	524,539	+0.40(+1.16%)
Jan 13, 2005	34.15	34.38	34.14	34.20	853,806	+0.07(+0.22%)
Jan 12, 2005	33.96	34.24	33.52	34.13	570,838	+0.24(+0.72%)
Jan 11, 2005	34.22	34.29	33.82	33.88	469,933	-0.43(-1.24%)
Jan 10, 2005	34.78	34.81	34.10	34.31	783,132	-0.40(-1.16%)
Jan 07, 2005	34.77	34.96	34.56	34.71	781,089	+0.49(+1.44%)
Jan 06, 2005	33.93	34.43	33.85	34.22	637,563	+0.15(+0.43%)
Jan 05, 2005	34.51	34.56	34.02	34.07	491,857	-0.34(-0.98%)
Jan 04, 2005	34.85	35.03	34.17	34.41	558,582	-0.44(-1.26%)
Jan 03, 2005	35.54	35.76	34.74	34.85	538,020	-0.62(-1.74%)
Dec 31, 2004	35.58	35.61	35.25	35.47	274,252	-0.11(-0.31%)
Dec 30, 2004	35.70	35.73	35.48	35.58	381,285	-0.01(-0.04%)
Dec 29, 2004	35.12	35.59	35.01	35.59	314,968	+0.29(+0.81%)
Dec 28, 2004	35.18	35.40	34.75	35.31	890,300	+0.14(+0.40%)
Dec 27, 2004	35.43	35.43	34.89	35.17	451,822	-0.07(-0.21%)
Dec 23, 2004	35.40	35.90	35.21	35.24	839,780	+0.20(+0.57%)
Dec 22, 2004	34.51	35.14	34.51	35.04	990,932	+0.42(+1.21%)
Dec 21, 2004	33.93	34.78	33.93	34.62	980,856	+0.76(+2.26%)
Dec 20, 2004	34.26	34.34	33.77	33.86	1,061,062	-0.36(-1.05%)
Dec 17, 2004	34.70	34.70	34.10	34.22	1,085,301	-0.51(-1.48%)
Dec 16, 2004	35.37	35.37	34.64	34.74	960,566	-0.63(-1.79%)
Dec 15, 2004	36.17	36.17	34.91	35.37	1,572,120	-0.98(-2.69%)
Dec 14, 2004	35.43	36.54	35.43	36.34	1,260,011	+0.99(+2.80%)
Dec 13, 2004	35.25	35.57	35.04	35.35	591,672	+0.35(+1.01%)
Dec 10, 2004	35.29	35.29	34.46	35.00	663,844	+0.34(+0.97%)
Dec 09, 2004	34.51	34.84	34.37	34.66	528,760	+0.04(+0.11%)
Dec 08, 2004	33.91	34.69	33.91	34.62	864,155	+0.74(+2.19%)
Dec 07, 2004	34.04	34.40	33.85	33.88	414,102	-0.23(-0.69%)
Dec 06, 2004	34.35	34.46	34.03	34.12	566,480	-0.23(-0.66%)
Dec 03, 2004	34.79	34.79	34.16	34.35	1,542,570	-0.44(-1.27%)
Dec 02, 2004	34.84	35.13	34.68	34.79	1,619,236	-0.10(-0.27%)
Dec 01, 2004	35.31	35.31	34.29	34.88	2,347,218	-0.64(-1.80%)
Nov 30, 2004	36.31	36.58	35.28	35.52	1,506,484	-0.95(-2.62%)
Nov 29, 2004	36.39	36.68	35.91	36.48	575,876	+0.17(+0.47%)
Nov 26, 2004	36.42	36.48	36.26	36.31	71,082	-0.12(-0.34%)
Nov 24, 2004	36.03	36.51	36.03	36.43	447,056	+0.40(+1.10%)
Nov 23, 2004	36.02	36.20	35.62	36.03	621,903	+0.35(+0.97%)
Nov 22, 2004	35.32	35.70	35.27	35.69	1,004,414	+0.36(+1.02%)
Nov 19, 2004	35.30	35.43	35.14	35.33	726,075	+0.03(+0.08%)
Nov 18, 2004	35.94	35.95	35.14	35.30	1,183,618	-0.68(-1.90%)
Nov 17, 2004	35.94	36.45	35.91	35.98	474,155	+0.06(+0.16%)
Nov 16, 2004	36.35	36.35	35.79	35.92	554,361	-0.41(-1.13%)
Nov 15, 2004	36.42	36.68	36.15	36.34	783,132	-0.09(-0.24%)
Nov 12, 2004	35.87	36.42	35.69	36.42	517,458	+0.45(+1.25%)
Nov 11, 2004	36.13	36.42	35.92	35.98	742,825	-0.15(-0.41%)
Nov 10, 2004	35.29	36.25	35.25	36.12	1,065,419	+1.02(+2.91%)
Nov 09, 2004	35.36	35.36	34.87	35.10	721,446	-0.14(-0.40%)
Nov 08, 2004	35.40	35.47	35.04	35.24	483,687	-0.14(-0.39%)
Nov 05, 2004	35.03	35.65	34.82	35.38	1,752,277	+0.71(+2.05%)
Nov 04, 2004	34.00	34.70	33.74	34.67	815,541	+0.63(+1.86%)
Nov 03, 2004	34.51	34.54	33.77	34.04	702,790	+0.04(+0.11%)
Nov 02, 2004	34.07	34.76	33.94	34.00	809,277	-0.08(-0.24%)

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.