Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.95	37.39	36.95	37.30	622,138	+0.35(+0.94%)
Jan 28, 2005	37.08	37.08	36.52	36.95	867,474	-0.28(-0.75%)
Jan 27, 2005	36.82	37.27	36.69	37.23	1,261,875	+0.36(+0.97%)
Jan 26, 2005	35.59	37.02	35.59	36.87	2,174,322	+1.50(+4.25%)
Jan 25, 2005	35.98	36.04	35.10	35.37	1,092,452	-0.61(-1.69%)
Jan 24, 2005	35.99	36.31	35.92	35.98	1,124,082	+0.09(+0.24%)
Jan 21, 2005	35.65	36.04	35.65	35.89	784,430	+0.28(+0.78%)
Jan 20, 2005	35.63	35.97	35.42	35.61	965,125	-0.05(-0.15%)
Jan 19, 2005	35.53	36.08	35.46	35.66	1,001,011	+0.17(+0.47%)
Jan 18, 2005	35.17	35.65	34.88	35.50	801,913	+0.10(+0.29%)
Jan 14, 2005	35.21	35.79	35.19	35.39	862,988	+0.28(+0.79%)
Jan 13, 2005	34.69	35.65	34.54	35.12	1,508,476	+0.56(+1.61%)
Jan 12, 2005	34.12	34.95	33.78	34.56	3,430,676	+1.96(+6.03%)
Jan 11, 2005	32.70	32.76	32.36	32.59	456,741	-0.32(-0.98%)
Jan 10, 2005	32.78	33.18	32.78	32.92	469,163	-0.08(-0.24%)
Jan 07, 2005	32.85	33.19	32.62	32.99	666,421	+0.23(+0.69%)
Jan 06, 2005	33.12	33.33	32.72	32.77	738,077	-0.28(-0.84%)
Jan 05, 2005	33.18	33.44	32.99	33.05	605,460	-0.13(-0.39%)
Jan 04, 2005	33.86	33.99	32.97	33.18	774,424	-0.64(-1.90%)
Jan 03, 2005	34.26	34.68	33.65	33.82	656,989	-0.47(-1.37%)
Dec 31, 2004	34.31	34.46	34.03	34.29	271,905	-0.08(-0.23%)
Dec 30, 2004	34.20	34.42	34.01	34.37	441,673	+0.08(+0.23%)
Dec 29, 2004	34.86	34.86	34.13	34.29	593,958	-0.79(-2.26%)
Dec 28, 2004	34.69	35.14	34.66	35.08	228,543	+0.43(+1.23%)
Dec 27, 2004	35.12	35.25	34.54	34.66	314,347	-0.46(-1.31%)
Dec 23, 2004	35.24	35.27	34.92	35.12	285,132	+0.05(+0.15%)
Dec 22, 2004	34.86	35.56	34.70	35.06	578,546	+0.32(+0.93%)
Dec 21, 2004	34.69	34.86	34.04	34.74	479,399	+0.17(+0.48%)
Dec 20, 2004	34.73	34.93	34.26	34.58	549,791	-0.16(-0.45%)
Dec 17, 2004	34.34	34.78	34.14	34.73	791,331	+0.00(+0.00%)
Dec 16, 2004	34.85	34.86	34.52	34.73	411,193	-0.11(-0.32%)
Dec 15, 2004	34.27	34.85	34.27	34.85	774,769	+0.40(+1.16%)
Dec 14, 2004	34.43	34.48	34.12	34.45	509,764	-0.03(-0.10%)
Dec 13, 2004	34.04	34.48	33.82	34.48	405,672	+0.53(+1.56%)
Dec 10, 2004	33.52	34.10	33.52	33.95	626,509	-0.06(-0.18%)
Dec 09, 2004	33.65	34.01	33.30	34.01	589,818	-0.06(-0.18%)
Dec 08, 2004	33.95	34.24	33.76	34.07	530,123	+0.03(+0.10%)
Dec 07, 2004	34.73	34.92	33.97	34.04	1,296,035	-1.19(-3.38%)
Dec 06, 2004	35.04	35.34	34.81	35.23	507,004	+0.00(+0.00%)
Dec 03, 2004	34.78	35.35	34.72	35.23	639,736	-0.16(-0.44%)
Dec 02, 2004	35.55	35.59	35.23	35.39	522,992	-0.15(-0.42%)
Dec 01, 2004	34.76	35.57	34.70	35.53	831,013	+0.88(+2.53%)
Nov 30, 2004	34.06	34.73	34.06	34.66	432,127	+0.57(+1.66%)
Nov 29, 2004	33.94	34.33	33.94	34.09	460,076	+0.06(+0.18%)
Nov 26, 2004	34.17	34.28	33.90	34.03	214,510	+0.03(+0.10%)
Nov 24, 2004	34.76	34.77	33.77	33.99	768,558	-0.63(-1.83%)
Nov 23, 2004	34.26	34.64	33.98	34.63	655,494	+0.29(+0.84%)
Nov 22, 2004	33.94	34.35	33.65	34.34	659,634	+0.37(+1.07%)
Nov 19, 2004	34.33	34.52	33.64	33.98	514,595	-0.31(-0.91%)
Nov 18, 2004	34.43	34.59	34.12	34.29	399,576	-0.13(-0.38%)
Nov 17, 2004	34.68	34.76	34.26	34.42	639,046	-0.26(-0.75%)
Nov 16, 2004	34.57	34.68	34.36	34.68	460,651	+0.27(+0.78%)
Nov 15, 2004	34.52	34.72	34.19	34.41	466,057	-0.17(-0.48%)
Nov 12, 2004	34.56	34.61	34.17	34.58	560,028	+0.18(+0.53%)
Nov 11, 2004	33.78	34.49	33.78	34.39	546,111	+0.70(+2.09%)
Nov 10, 2004	33.60	33.81	33.46	33.69	461,226	+0.12(+0.36%)
Nov 09, 2004	33.72	33.94	33.34	33.57	688,159	-0.13(-0.39%)
Nov 08, 2004	34.08	34.18	33.65	33.70	704,722	-0.34(-1.00%)
Nov 05, 2004	33.91	34.68	33.44	34.04	673,437	-0.03(-0.10%)
Nov 04, 2004	33.08	34.12	33.08	34.07	932,000	+0.99(+3.00%)
Nov 03, 2004	33.04	33.46	32.77	33.08	1,610,728	+1.30(+4.10%)
Nov 02, 2004	31.65	32.30	31.59	31.78	853,787	+0.05(+0.16%)

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.