Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.35	29.52	29.01	29.01	118,494	-0.37(-1.27%)
Jan 28, 2005	29.78	29.94	29.21	29.38	97,787	-0.39(-1.32%)
Jan 27, 2005	29.70	29.89	29.43	29.77	96,071	+0.08(+0.26%)
Jan 26, 2005	29.95	29.95	29.23	29.70	128,408	-0.27(-0.90%)
Jan 25, 2005	30.81	30.89	29.85	29.96	120,181	-0.84(-2.73%)
Jan 24, 2005	30.86	30.98	30.55	30.80	77,192	-0.06(-0.20%)
Jan 21, 2005	31.07	31.16	30.80	30.87	30,687	-0.20(-0.64%)
Jan 20, 2005	31.41	31.50	30.97	31.07	62,177	-0.46(-1.46%)
Jan 19, 2005	31.73	31.83	31.44	31.53	61,897	-0.38(-1.19%)
Jan 18, 2005	31.37	31.91	31.37	31.91	91,214	+0.53(+1.69%)
Jan 14, 2005	31.81	31.81	31.31	31.38	89,528	-0.27(-0.85%)
Jan 13, 2005	31.95	31.96	31.64	31.64	58,890	-0.25(-0.80%)
Jan 12, 2005	32.36	32.36	31.80	31.90	93,062	-0.48(-1.47%)
Jan 11, 2005	32.55	32.55	32.32	32.37	20,963	-0.07(-0.21%)
Jan 10, 2005	32.37	32.71	32.36	32.44	124,325	-0.17(-0.51%)
Jan 07, 2005	33.03	33.08	32.54	32.61	65,615	-0.37(-1.11%)
Jan 06, 2005	33.17	33.17	32.92	32.97	350,907	-0.14(-0.42%)
Jan 05, 2005	33.26	33.33	33.10	33.11	65,070	-0.02(-0.06%)
Jan 04, 2005	33.74	33.74	33.06	33.13	76,693	-0.61(-1.80%)
Jan 03, 2005	33.59	33.75	33.44	33.74	78,419	+0.15(+0.45%)
Dec 31, 2004	33.62	33.78	33.35	33.59	28,454	-0.04(-0.12%)
Dec 30, 2004	33.61	33.80	33.44	33.63	15,388	+0.00(+0.00%)
Dec 29, 2004	33.75	33.80	33.63	33.63	9,000	-0.16(-0.47%)
Dec 28, 2004	33.82	33.99	33.47	33.79	62,135	-0.07(-0.20%)
Dec 27, 2004	33.92	33.92	33.70	33.86	29,180	+0.10(+0.31%)
Dec 23, 2004	33.76	33.95	33.75	33.75	19,743	-0.01(-0.02%)
Dec 22, 2004	33.62	34.02	33.48	33.76	64,167	+0.11(+0.33%)
Dec 21, 2004	33.35	33.65	33.35	33.65	36,729	+0.18(+0.54%)
Dec 20, 2004	33.25	33.53	33.25	33.47	37,745	+0.19(+0.58%)
Dec 17, 2004	33.45	33.72	33.28	33.28	67,506	-0.30(-0.90%)
Dec 16, 2004	33.30	33.72	33.30	33.58	76,217	-0.21(-0.61%)
Dec 15, 2004	33.19	33.79	33.19	33.79	35,858	+0.59(+1.76%)
Dec 14, 2004	33.06	33.50	33.06	33.20	31,358	+0.10(+0.29%)
Dec 13, 2004	32.84	33.13	32.83	33.10	28,309	+0.30(+0.92%)
Dec 10, 2004	32.75	32.90	32.44	32.80	87,395	+0.18(+0.55%)
Dec 09, 2004	32.51	32.94	32.44	32.62	88,992	+0.03(+0.08%)
Dec 08, 2004	32.68	32.89	32.40	32.59	55,166	-0.14(-0.44%)
Dec 07, 2004	32.79	32.83	32.63	32.74	75,201	-0.10(-0.31%)
Dec 06, 2004	33.10	33.13	32.82	32.84	65,184	-0.35(-1.06%)
Dec 03, 2004	33.79	33.79	33.11	33.19	79,120	-0.62(-1.83%)
Dec 02, 2004	34.06	34.06	33.72	33.81	37,019	-0.06(-0.18%)
Dec 01, 2004	33.59	34.09	33.59	33.88	46,746	+0.26(+0.78%)
Nov 30, 2004	33.39	33.92	33.29	33.61	120,496	+0.31(+0.93%)
Nov 29, 2004	32.77	33.45	32.63	33.30	75,055	+0.74(+2.28%)
Nov 26, 2004	32.81	32.81	32.56	32.56	5,516	-0.17(-0.51%)
Nov 24, 2004	32.40	32.82	32.40	32.73	20,760	+0.35(+1.09%)
Nov 23, 2004	32.61	32.62	32.17	32.37	32,954	-0.13(-0.40%)
Nov 22, 2004	32.03	32.61	32.03	32.51	41,375	+0.40(+1.24%)
Nov 19, 2004	32.42	32.69	31.97	32.11	119,044	-0.31(-0.96%)
Nov 18, 2004	32.44	32.44	32.28	32.42	191,777	-0.04(-0.13%)
Nov 17, 2004	32.13	32.51	32.13	32.46	84,202	+0.06(+0.19%)
Nov 16, 2004	32.45	32.62	32.21	32.40	31,503	-0.17(-0.53%)
Nov 15, 2004	32.64	32.71	32.39	32.57	45,730	-0.07(-0.21%)
Nov 12, 2004	32.14	32.64	32.14	32.64	20,324	+0.25(+0.79%)
Nov 11, 2004	32.11	32.42	31.99	32.38	31,212	+0.21(+0.64%)
Nov 10, 2004	32.03	32.31	31.87	32.17	56,328	+0.19(+0.60%)
Nov 09, 2004	32.20	32.24	31.80	31.98	34,697	-0.22(-0.68%)
Nov 08, 2004	32.03	32.20	31.84	32.20	52,118	+0.21(+0.65%)
Nov 05, 2004	31.98	32.15	31.83	32.00	43,552	-0.08(-0.24%)
Nov 04, 2004	31.88	32.07	31.68	32.07	63,151	+0.21(+0.65%)
Nov 03, 2004	31.31	31.86	31.28	31.86	51,682	+0.57(+1.83%)
Nov 02, 2004	31.38	31.64	31.07	31.29	58,651	-0.09(-0.29%)

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.