Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	33.66	34.34	33.60	34.18	102,503	+0.93(+2.80%)
Jan 28, 2005	33.69	33.93	33.11	33.25	96,281	-0.27(-0.82%)
Jan 27, 2005	33.80	33.93	33.11	33.52	72,145	-0.27(-0.81%)
Jan 26, 2005	32.98	33.82	32.46	33.80	148,929	+1.18(+3.61%)
Jan 25, 2005	33.03	33.36	32.15	32.62	227,575	-0.38(-1.16%)
Jan 24, 2005	33.69	33.69	32.48	33.00	164,627	-0.25(-0.74%)
Jan 21, 2005	33.82	33.91	32.87	33.25	76,360	-0.11(-0.33%)
Jan 20, 2005	33.99	34.07	33.17	33.36	186,920	-0.68(-2.01%)
Jan 19, 2005	34.75	35.11	33.41	34.04	122,946	-0.68(-1.97%)
Jan 18, 2005	34.48	35.38	34.43	34.73	68,228	+0.25(+0.71%)
Jan 14, 2005	35.00	35.00	34.43	34.48	67,262	+0.05(+0.16%)
Jan 13, 2005	35.27	35.27	34.21	34.43	65,336	-0.55(-1.56%)
Jan 12, 2005	35.05	35.16	34.51	34.97	64,050	+0.08(+0.24%)
Jan 11, 2005	35.30	35.33	34.56	34.89	61,050	-0.55(-1.54%)
Jan 10, 2005	35.11	35.66	34.92	35.44	78,599	+0.47(+1.33%)
Jan 07, 2005	35.96	36.64	34.62	34.97	107,357	-0.88(-2.44%)
Jan 06, 2005	36.56	36.59	35.82	35.85	71,163	-0.16(-0.46%)
Jan 05, 2005	36.97	37.63	36.01	36.01	113,416	-0.96(-2.59%)
Jan 04, 2005	37.87	37.96	36.94	36.97	85,041	-0.55(-1.46%)
Jan 03, 2005	38.23	38.23	37.22	37.52	80,615	-0.22(-0.58%)
Dec 31, 2004	38.17	38.23	37.71	37.74	39,064	-0.33(-0.86%)
Dec 30, 2004	38.42	38.53	37.93	38.07	34,423	+0.00(+0.00%)
Dec 29, 2004	37.93	38.34	37.76	38.07	39,977	-0.16(-0.43%)
Dec 28, 2004	37.49	38.31	37.38	38.23	51,853	+0.66(+1.75%)
Dec 27, 2004	38.31	38.31	37.52	37.57	40,927	-0.47(-1.22%)
Dec 23, 2004	37.76	38.28	37.76	38.04	30,038	-0.11(-0.29%)
Dec 22, 2004	37.52	38.15	37.52	38.15	41,512	+0.05(+0.14%)
Dec 21, 2004	37.24	38.09	37.22	38.09	47,907	+0.77(+2.05%)
Dec 20, 2004	37.74	37.98	37.16	37.33	43,047	-0.11(-0.29%)
Dec 17, 2004	37.93	38.01	37.38	37.44	61,939	-0.11(-0.29%)
Dec 16, 2004	37.68	38.31	37.49	37.55	43,229	-0.74(-1.93%)
Dec 15, 2004	37.90	38.28	37.76	38.28	54,996	+0.22(+0.58%)
Dec 14, 2004	37.24	38.07	37.24	38.07	57,116	+0.30(+0.80%)
Dec 13, 2004	37.33	37.79	37.11	37.76	75,497	+0.68(+1.84%)
Dec 10, 2004	36.67	37.33	36.67	37.08	64,826	+0.00(+0.00%)
Dec 09, 2004	36.48	37.11	36.42	37.08	62,524	+0.08(+0.22%)
Dec 08, 2004	36.51	37.13	36.07	37.00	56,494	+0.47(+1.27%)
Dec 07, 2004	37.49	37.74	36.34	36.53	72,208	-0.96(-2.55%)
Dec 06, 2004	38.09	38.15	37.49	37.49	63,584	-0.05(-0.15%)
Dec 03, 2004	38.15	38.31	37.55	37.55	124,281	-1.04(-2.70%)
Dec 02, 2004	38.17	38.72	38.17	38.59	107,216	-0.22(-0.56%)
Dec 01, 2004	38.31	38.83	38.20	38.80	130,822	+0.22(+0.57%)
Nov 30, 2004	38.78	38.78	38.04	38.59	47,432	+0.16(+0.43%)
Nov 29, 2004	38.69	38.69	37.74	38.42	115,547	+0.15(+0.39%)
Nov 26, 2004	38.67	38.67	38.23	38.27	14,617	-0.04(-0.11%)
Nov 24, 2004	37.63	38.56	37.63	38.31	82,293	+0.19(+0.50%)
Nov 23, 2004	37.55	38.23	37.46	38.12	53,352	+0.08(+0.22%)
Nov 22, 2004	37.33	38.17	37.19	38.04	73,341	+0.96(+2.58%)
Nov 19, 2004	37.55	38.28	37.08	37.08	58,395	-0.93(-2.45%)
Nov 18, 2004	38.31	38.34	37.76	38.01	26,274	-0.33(-0.86%)
Nov 17, 2004	38.45	38.67	37.87	38.34	63,547	+0.30(+0.79%)
Nov 16, 2004	38.45	38.50	37.85	38.04	30,659	-0.38(-1.00%)
Nov 15, 2004	38.07	38.53	38.07	38.42	51,196	+0.00(+0.00%)
Nov 12, 2004	38.26	38.69	37.79	38.42	58,577	+0.11(+0.29%)
Nov 11, 2004	38.28	38.34	37.79	38.31	66,617	+0.03(+0.07%)
Nov 10, 2004	37.52	38.28	37.33	38.28	206,392	+0.88(+2.34%)
Nov 09, 2004	37.52	37.55	37.24	37.41	37,310	+0.00(+0.00%)
Nov 08, 2004	37.03	37.55	37.03	37.41	33,875	+0.03(+0.07%)
Nov 05, 2004	37.11	37.63	37.11	37.38	77,653	-0.19(-0.51%)
Nov 04, 2004	36.45	37.57	36.45	37.57	62,012	+0.66(+1.78%)
Nov 03, 2004	37.05	37.05	36.48	36.92	62,780	+0.47(+1.28%)
Nov 02, 2004	36.83	36.94	36.26	36.45	89,565	-0.25(-0.67%)

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.