Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.19	30.44	30.14	30.28	1,342,587	+0.24(+0.81%)
Jan 28, 2005	30.19	30.41	29.91	30.04	1,739,255	-0.21(-0.69%)
Jan 27, 2005	30.46	30.53	30.19	30.25	2,192,549	-0.33(-1.07%)
Jan 26, 2005	30.55	30.59	30.24	30.57	1,482,069	+0.08(+0.27%)
Jan 25, 2005	30.65	31.19	30.44	30.49	1,022,327	-0.17(-0.54%)
Jan 24, 2005	31.02	31.04	30.42	30.66	1,476,509	-0.08(-0.25%)
Jan 21, 2005	31.05	31.07	30.55	30.73	1,743,577	-0.32(-1.03%)
Jan 20, 2005	31.78	31.90	31.00	31.05	1,938,539	-0.80(-2.51%)
Jan 19, 2005	32.61	32.63	31.72	31.85	2,220,264	-0.79(-2.42%)
Jan 18, 2005	31.75	32.64	31.49	32.64	1,548,539	+0.68(+2.13%)
Jan 14, 2005	31.67	32.00	31.63	31.96	1,834,726	+0.34(+1.08%)
Jan 13, 2005	31.62	31.83	31.57	31.62	1,505,825	-0.19(-0.61%)
Jan 12, 2005	32.00	32.00	31.33	31.82	1,397,524	-0.10(-0.33%)
Jan 11, 2005	32.25	32.27	31.78	31.92	1,616,546	-0.32(-0.99%)
Jan 10, 2005	32.19	32.54	32.13	32.24	1,720,084	-0.12(-0.36%)
Jan 07, 2005	32.42	32.79	32.29	32.36	1,405,266	-0.53(-1.60%)
Jan 06, 2005	32.51	33.08	32.49	32.88	1,215,517	+0.38(+1.17%)
Jan 05, 2005	32.59	32.88	32.50	32.50	1,304,607	-0.12(-0.38%)
Jan 04, 2005	33.02	33.17	32.48	32.63	1,900,824	-0.28(-0.86%)
Jan 03, 2005	33.81	34.04	32.90	32.91	2,134,428	-0.80(-2.37%)
Dec 31, 2004	33.81	34.07	33.70	33.71	759,024	-0.09(-0.27%)
Dec 30, 2004	33.77	33.97	33.76	33.80	657,427	-0.03(-0.10%)
Dec 29, 2004	33.79	34.14	33.78	33.84	1,153,596	+0.00(+0.00%)
Dec 28, 2004	33.81	34.01	33.72	33.84	1,364,284	-0.02(-0.06%)
Dec 27, 2004	33.91	34.08	33.66	33.86	903,710	-0.10(-0.31%)
Dec 23, 2004	33.84	34.30	33.84	33.96	715,503	+0.07(+0.20%)
Dec 22, 2004	33.97	34.21	33.77	33.89	1,116,560	-0.14(-0.41%)
Dec 21, 2004	33.45	34.07	33.38	34.03	1,128,233	+0.63(+1.89%)
Dec 20, 2004	33.66	33.95	33.29	33.40	1,064,104	-0.15(-0.46%)
Dec 17, 2004	33.73	34.15	33.50	33.55	2,673,086	-0.62(-1.83%)
Dec 16, 2004	34.03	34.18	33.77	34.18	1,784,075	+0.06(+0.16%)
Dec 15, 2004	33.57	34.12	33.54	34.12	1,630,742	+0.42(+1.26%)
Dec 14, 2004	33.54	33.85	33.32	33.70	1,420,775	+0.09(+0.27%)
Dec 13, 2004	33.47	33.73	33.34	33.61	1,600,768	+0.25(+0.75%)
Dec 10, 2004	32.84	33.52	32.77	33.36	1,804,827	+0.53(+1.63%)
Dec 09, 2004	32.93	33.11	32.63	32.82	1,349,297	-0.33(-0.98%)
Dec 08, 2004	33.19	33.20	32.86	33.15	997,093	+0.10(+0.29%)
Dec 07, 2004	33.15	33.42	33.01	33.05	1,498,162	-0.15(-0.46%)
Dec 06, 2004	33.20	33.34	32.95	33.20	1,261,678	-0.06(-0.19%)
Dec 03, 2004	33.21	33.31	32.89	33.27	1,581,745	-0.05(-0.15%)
Dec 02, 2004	33.13	33.61	33.07	33.31	1,668,067	+0.12(+0.36%)
Dec 01, 2004	32.66	33.20	32.60	33.20	2,069,988	+0.56(+1.70%)
Nov 30, 2004	32.59	32.66	32.35	32.64	1,848,059	+0.02(+0.06%)
Nov 29, 2004	32.73	32.76	32.37	32.62	1,672,390	+0.01(+0.02%)
Nov 26, 2004	32.54	32.69	32.44	32.61	575,717	+0.10(+0.32%)
Nov 24, 2004	32.29	32.75	32.18	32.51	1,695,447	+0.28(+0.86%)
Nov 23, 2004	32.00	32.27	31.78	32.23	2,155,301	+0.24(+0.74%)
Nov 22, 2004	31.09	32.00	31.06	32.00	1,477,266	+0.53(+1.68%)
Nov 19, 2004	32.12	32.12	31.47	31.47	1,594,571	-0.59(-1.84%)
Nov 18, 2004	32.01	32.18	31.85	32.06	1,225,362	+0.01(+0.04%)
Nov 17, 2004	31.96	32.35	31.95	32.05	1,203,314	+0.07(+0.22%)
Nov 16, 2004	31.94	32.25	31.86	31.98	1,459,684	-0.08(-0.26%)
Nov 15, 2004	32.01	32.14	31.90	32.06	1,683,486	-0.01(-0.02%)
Nov 12, 2004	31.83	32.07	31.48	32.07	1,809,006	+0.27(+0.85%)
Nov 11, 2004	31.36	31.80	31.29	31.80	1,127,656	+0.51(+1.64%)
Nov 10, 2004	31.34	31.41	31.15	31.28	2,275,200	-0.07(-0.22%)
Nov 09, 2004	31.55	31.55	31.14	31.35	4,087,088	-0.19(-0.59%)
Nov 08, 2004	31.89	31.89	31.46	31.54	2,121,003	-0.35(-1.11%)
Nov 05, 2004	31.27	32.12	31.24	31.89	3,732,003	+0.70(+2.25%)
Nov 04, 2004	30.50	31.20	30.31	31.19	2,139,449	+0.69(+2.25%)
Nov 03, 2004	30.32	30.57	30.03	30.50	2,469,892	+0.67(+2.26%)
Nov 02, 2004	29.16	30.04	29.15	29.83	1,953,403	+0.17(+0.59%)

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.