Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.38	30.59	29.62	30.14	2,079,225	-0.12(-0.39%)
Jan 28, 2005	30.21	30.28	29.88	30.25	1,895,643	+0.25(+0.85%)
Jan 27, 2005	30.39	30.49	29.93	30.00	1,626,270	-0.49(-1.62%)
Jan 26, 2005	30.45	30.59	30.24	30.49	2,020,589	+0.02(+0.05%)
Jan 25, 2005	31.15	31.35	30.48	30.48	2,529,229	-0.60(-1.93%)
Jan 24, 2005	31.69	31.84	31.08	31.08	1,854,519	-0.46(-1.45%)
Jan 21, 2005	31.74	32.03	31.53	31.53	1,721,898	-0.27(-0.85%)
Jan 20, 2005	31.92	31.97	31.61	31.80	2,007,602	-0.16(-0.51%)
Jan 19, 2005	32.00	32.37	31.82	31.97	1,755,152	+0.04(+0.13%)
Jan 18, 2005	31.52	31.93	31.31	31.93	1,357,685	+0.36(+1.14%)
Jan 14, 2005	31.06	31.63	31.06	31.57	1,531,822	+0.50(+1.62%)
Jan 13, 2005	30.72	31.86	30.72	31.06	2,573,698	+0.36(+1.16%)
Jan 12, 2005	30.85	30.85	30.04	30.71	2,824,181	-0.15(-0.48%)
Jan 11, 2005	31.12	31.19	30.70	30.85	1,892,494	-0.25(-0.82%)
Jan 10, 2005	31.13	31.27	30.78	31.11	1,589,081	-0.03(-0.08%)
Jan 07, 2005	31.46	31.67	30.93	31.13	1,770,303	+0.14(+0.44%)
Jan 06, 2005	30.70	31.17	30.63	31.00	2,856,254	+0.27(+0.89%)
Jan 05, 2005	32.22	32.27	30.72	30.72	4,504,759	-1.42(-4.43%)
Jan 04, 2005	32.60	32.95	32.13	32.14	1,911,974	-0.36(-1.09%)
Jan 03, 2005	33.34	33.34	32.42	32.50	2,654,372	-0.37(-1.11%)
Dec 31, 2004	33.06	33.25	32.87	32.87	1,434,226	-0.17(-0.51%)
Dec 30, 2004	33.03	33.19	32.97	33.03	1,414,943	+0.00(+0.00%)
Dec 29, 2004	32.62	33.09	32.59	33.03	1,178,234	+0.41(+1.25%)
Dec 28, 2004	32.42	32.64	32.41	32.63	1,355,323	+0.21(+0.66%)
Dec 27, 2004	32.42	32.62	32.19	32.41	968,481	-0.05(-0.14%)
Dec 23, 2004	33.09	33.24	32.32	32.46	2,384,212	-0.52(-1.59%)
Dec 22, 2004	33.22	33.48	32.91	32.98	2,125,859	-0.23(-0.69%)
Dec 21, 2004	33.03	33.34	32.93	33.21	1,519,623	+0.25(+0.77%)
Dec 20, 2004	32.88	33.09	32.65	32.96	1,325,415	+0.09(+0.28%)
Dec 17, 2004	32.56	32.96	32.18	32.87	2,448,555	+0.32(+0.97%)
Dec 16, 2004	32.93	33.00	32.55	32.55	2,237,228	-0.38(-1.16%)
Dec 15, 2004	32.88	33.14	32.58	32.93	1,266,582	+0.15(+0.46%)
Dec 14, 2004	32.75	33.01	32.65	32.78	1,943,260	-0.24(-0.74%)
Dec 13, 2004	32.79	33.14	32.79	33.02	1,461,577	+0.24(+0.73%)
Dec 10, 2004	33.20	33.20	32.44	32.79	1,116,253	+0.17(+0.53%)
Dec 09, 2004	32.12	32.61	31.94	32.61	1,651,850	+0.45(+1.41%)
Dec 08, 2004	32.04	32.36	31.87	32.16	2,465,083	+0.12(+0.36%)
Dec 07, 2004	32.53	32.53	32.04	32.04	1,812,804	-0.48(-1.48%)
Dec 06, 2004	32.37	32.81	32.13	32.53	2,360,994	+0.13(+0.39%)
Dec 03, 2004	31.89	32.40	31.89	32.40	1,819,691	+0.61(+1.93%)
Dec 02, 2004	32.25	32.25	31.48	31.78	2,563,073	-0.46(-1.43%)
Dec 01, 2004	31.64	32.40	31.34	32.25	2,290,355	+0.70(+2.21%)
Nov 30, 2004	31.28	31.55	31.02	31.55	1,660,704	+0.33(+1.06%)
Nov 29, 2004	31.24	31.46	31.00	31.22	2,174,066	-0.02(-0.05%)
Nov 26, 2004	31.43	31.66	31.24	31.24	720,163	-0.24(-0.77%)
Nov 24, 2004	30.95	31.64	30.95	31.48	1,925,157	+0.56(+1.82%)
Nov 23, 2004	30.44	30.95	30.28	30.91	2,271,072	+0.67(+2.20%)
Nov 22, 2004	30.24	30.49	30.14	30.25	2,376,145	-0.07(-0.23%)
Nov 19, 2004	30.49	30.49	30.09	30.32	4,174,782	-0.23(-0.75%)
Nov 18, 2004	30.30	30.80	29.91	30.55	2,154,390	+0.26(+0.86%)
Nov 17, 2004	31.26	31.41	30.15	30.29	2,548,709	-0.89(-2.85%)
Nov 16, 2004	31.55	31.71	31.09	31.18	2,811,785	-0.37(-1.18%)
Nov 15, 2004	31.36	31.62	31.36	31.55	2,768,300	+0.19(+0.60%)
Nov 12, 2004	30.45	31.37	30.34	31.36	3,832,213	+0.96(+3.14%)
Nov 11, 2004	30.08	30.41	30.06	30.41	2,188,430	+0.46(+1.54%)
Nov 10, 2004	29.81	30.23	29.60	29.94	1,726,424	+0.26(+0.89%)
Nov 09, 2004	29.83	29.88	29.57	29.68	1,679,987	-0.15(-0.49%)
Nov 08, 2004	29.43	29.91	29.31	29.83	1,808,672	+0.50(+1.72%)
Nov 05, 2004	30.66	30.66	29.16	29.32	4,576,185	-1.31(-4.28%)
Nov 04, 2004	30.42	30.70	30.34	30.64	3,120,707	+0.22(+0.72%)
Nov 03, 2004	30.57	30.66	30.31	30.42	2,147,110	+0.28(+0.94%)
Nov 02, 2004	30.47	30.55	30.11	30.13	2,642,763	-0.17(-0.55%)

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.