Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.24	34.92	33.84	34.86	51,798	+0.78(+2.29%)
Jan 28, 2005	34.98	35.02	33.89	34.08	61,792	-0.86(-2.46%)
Jan 27, 2005	35.35	35.51	34.68	34.94	35,623	-0.22(-0.62%)
Jan 26, 2005	35.40	35.49	34.86	35.16	79,377	-0.78(-2.17%)
Jan 25, 2005	35.73	36.89	35.53	35.95	77,722	+0.36(+1.01%)
Jan 24, 2005	35.90	36.00	35.37	35.59	38,385	-0.06(-0.17%)
Jan 21, 2005	35.66	35.88	35.38	35.65	39,471	+0.19(+0.55%)
Jan 20, 2005	35.75	36.02	35.44	35.45	42,076	-0.60(-1.66%)
Jan 19, 2005	36.43	36.89	35.55	36.05	166,162	-0.62(-1.70%)
Jan 18, 2005	36.13	36.80	35.20	36.67	79,516	+0.71(+1.98%)
Jan 14, 2005	36.02	36.02	35.57	35.96	93,606	+0.19(+0.54%)
Jan 13, 2005	36.46	36.46	35.50	35.77	53,842	-0.87(-2.37%)
Jan 12, 2005	36.67	36.87	36.46	36.64	50,889	-0.04(-0.10%)
Jan 11, 2005	36.67	36.93	36.60	36.67	60,538	-0.11(-0.29%)
Jan 10, 2005	36.67	36.89	36.67	36.78	67,937	+0.11(+0.29%)
Jan 07, 2005	36.94	36.94	36.41	36.67	244,809	-0.16(-0.43%)
Jan 06, 2005	36.91	36.91	36.75	36.83	115,260	+0.03(+0.07%)
Jan 05, 2005	36.98	37.64	36.74	36.81	208,947	-0.18(-0.48%)
Jan 04, 2005	37.04	37.38	36.92	36.98	84,491	-0.05(-0.14%)
Jan 03, 2005	37.10	37.21	36.97	37.03	84,121	+0.01(+0.02%)
Dec 31, 2004	36.98	37.30	36.97	37.03	81,281	-0.09(-0.24%)
Dec 30, 2004	36.96	37.37	36.96	37.11	40,071	+0.12(+0.33%)
Dec 29, 2004	36.86	37.12	36.81	36.99	51,683	-0.09(-0.24%)
Dec 28, 2004	36.60	37.08	36.60	37.08	45,194	+0.61(+1.69%)
Dec 27, 2004	36.77	36.77	36.15	36.46	51,000	-0.18(-0.50%)
Dec 23, 2004	36.45	37.02	36.45	36.65	27,435	+0.04(+0.12%)
Dec 22, 2004	36.46	36.74	36.32	36.60	41,209	+0.06(+0.17%)
Dec 21, 2004	35.80	36.54	35.79	36.54	56,122	+0.75(+2.09%)
Dec 20, 2004	35.66	35.93	35.36	35.80	45,649	+0.07(+0.20%)
Dec 17, 2004	36.15	36.15	35.59	35.73	98,357	-0.25(-0.71%)
Dec 16, 2004	35.92	36.03	35.58	35.98	47,357	-0.07(-0.20%)
Dec 15, 2004	35.71	36.06	35.67	36.05	55,212	+0.45(+1.26%)
Dec 14, 2004	35.58	36.02	35.32	35.60	74,564	-0.01(-0.02%)
Dec 13, 2004	35.96	35.96	35.54	35.61	57,830	-0.10(-0.27%)
Dec 10, 2004	35.67	35.88	35.05	35.71	139,794	-0.08(-0.22%)
Dec 09, 2004	36.12	36.12	35.45	35.79	37,908	-0.54(-1.50%)
Dec 08, 2004	36.20	36.41	36.01	36.33	38,591	+0.23(+0.63%)
Dec 07, 2004	36.90	37.01	35.63	36.10	122,263	-0.80(-2.17%)
Dec 06, 2004	37.10	37.25	36.90	36.90	27,207	-0.43(-1.15%)
Dec 03, 2004	37.70	37.70	37.07	37.33	56,009	-0.52(-1.37%)
Dec 02, 2004	37.42	37.90	37.42	37.85	102,910	+0.18(+0.47%)
Dec 01, 2004	37.31	37.71	36.99	37.68	85,151	+0.61(+1.64%)
Nov 30, 2004	37.30	37.30	36.72	37.07	68,303	-0.18(-0.47%)
Nov 29, 2004	36.98	37.26	36.68	37.25	79,687	+0.18(+0.47%)
Nov 26, 2004	36.80	37.20	36.80	37.07	7,968	+0.18(+0.48%)
Nov 24, 2004	36.73	37.28	36.73	36.89	26,410	-0.21(-0.57%)
Nov 23, 2004	36.85	37.10	36.29	37.10	37,794	+0.41(+1.13%)
Nov 22, 2004	36.38	36.72	36.38	36.69	54,984	+0.11(+0.31%)
Nov 19, 2004	36.60	36.86	36.38	36.58	59,082	-0.20(-0.55%)
Nov 18, 2004	36.92	36.97	36.60	36.78	20,718	-0.19(-0.52%)
Nov 17, 2004	36.97	37.31	36.73	36.97	81,167	+0.16(+0.43%)
Nov 16, 2004	37.03	37.11	36.81	36.81	102,341	-0.21(-0.57%)
Nov 15, 2004	37.10	37.10	36.80	37.03	121,011	-0.08(-0.21%)
Nov 12, 2004	37.10	37.32	36.87	37.10	86,973	-0.11(-0.31%)
Nov 11, 2004	36.97	37.22	36.91	37.22	53,732	+0.19(+0.52%)
Nov 10, 2004	36.90	37.23	36.87	37.03	104,163	+0.01(+0.02%)
Nov 09, 2004	36.24	37.02	36.24	37.02	55,439	-0.22(-0.59%)
Nov 08, 2004	37.54	37.57	37.06	37.24	86,176	-0.24(-0.63%)
Nov 05, 2004	37.88	38.17	36.49	37.47	65,799	-0.30(-0.79%)
Nov 04, 2004	37.77	37.97	37.47	37.77	75,247	-0.18(-0.49%)
Nov 03, 2004	38.19	38.21	37.68	37.96	91,413	+0.38(+1.01%)
Nov 02, 2004	37.46	38.18	37.44	37.58	55,325	-0.12(-0.33%)

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.