Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.93	28.32	27.42	28.17	380,886	+0.12(+0.43%)
Jan 28, 2005	32.10	32.25	27.75	28.05	871,785	-4.47(-13.75%)
Jan 27, 2005	31.26	32.91	31.26	32.52	415,614	+0.35(+1.07%)
Jan 26, 2005	30.54	32.34	30.39	32.17	286,887	+1.93(+6.40%)
Jan 25, 2005	30.45	31.41	30.03	30.24	202,412	-0.30(-0.98%)
Jan 24, 2005	31.77	32.43	30.33	30.54	260,639	-0.78(-2.49%)
Jan 21, 2005	31.53	32.16	31.20	31.32	188,444	+0.21(+0.68%)
Jan 20, 2005	32.13	32.31	31.05	31.11	320,734	-1.35(-4.16%)
Jan 19, 2005	33.06	33.18	32.10	32.46	226,786	-0.39(-1.19%)
Jan 18, 2005	32.49	33.21	32.46	32.85	130,209	+0.09(+0.27%)
Jan 14, 2005	31.86	33.03	31.86	32.76	139,854	+0.72(+2.25%)
Jan 13, 2005	33.24	33.27	31.86	32.04	223,157	-1.32(-3.96%)
Jan 12, 2005	32.94	33.60	32.55	33.36	175,485	+1.17(+3.63%)
Jan 11, 2005	33.30	33.39	32.19	32.19	208,740	-1.23(-3.68%)
Jan 10, 2005	33.75	34.20	33.27	33.42	159,732	-0.60(-1.76%)
Jan 07, 2005	34.95	34.95	33.87	34.02	212,352	-0.15(-0.44%)
Jan 06, 2005	34.68	35.34	34.17	34.17	204,591	-0.42(-1.21%)
Jan 05, 2005	34.95	35.52	34.05	34.59	279,747	-0.33(-0.95%)
Jan 04, 2005	36.30	36.93	34.92	34.92	374,214	-1.56(-4.28%)
Jan 03, 2005	35.79	37.32	35.04	36.48	727,731	+2.46(+7.23%)
Dec 31, 2004	33.96	34.65	33.84	34.02	222,600	+0.00(+0.00%)
Dec 30, 2004	34.29	34.80	33.96	34.02	92,100	-0.69(-1.99%)
Dec 29, 2004	33.87	34.80	33.48	34.71	127,466	+0.78(+2.30%)
Dec 28, 2004	33.48	34.11	33.48	33.93	122,900	+0.24(+0.71%)
Dec 27, 2004	33.93	34.41	33.42	33.69	162,866	-0.24(-0.71%)
Dec 23, 2004	33.27	34.05	33.27	33.93	214,733	+0.27(+0.80%)
Dec 22, 2004	34.35	34.50	33.36	33.66	282,533	-0.69(-2.01%)
Dec 21, 2004	34.47	35.01	34.08	34.35	139,533	-0.12(-0.35%)
Dec 20, 2004	35.01	35.61	34.14	34.47	132,200	-0.81(-2.30%)
Dec 17, 2004	35.40	35.91	34.68	35.28	178,900	-0.42(-1.18%)
Dec 16, 2004	36.03	36.09	35.34	35.70	150,400	-0.15(-0.42%)
Dec 15, 2004	35.40	36.81	35.40	35.85	154,033	+0.12(+0.34%)
Dec 14, 2004	35.13	36.09	35.10	35.73	130,000	+0.21(+0.59%)
Dec 13, 2004	35.61	36.06	35.22	35.52	236,666	+0.16(+0.46%)
Dec 10, 2004	33.95	35.85	33.69	35.36	226,700	+1.10(+3.20%)
Dec 09, 2004	34.59	35.01	33.78	34.26	205,466	-0.75(-2.14%)
Dec 08, 2004	35.94	36.09	34.56	35.01	206,633	-0.75(-2.10%)
Dec 07, 2004	37.55	37.83	35.61	35.76	210,500	-1.62(-4.33%)
Dec 06, 2004	37.89	38.34	36.90	37.38	202,666	-0.72(-1.89%)
Dec 03, 2004	36.90	38.40	36.57	38.10	737,866	+2.25(+6.28%)
Dec 02, 2004	35.55	36.63	34.95	35.85	351,766	+0.72(+2.05%)
Dec 01, 2004	33.81	35.49	33.60	35.13	362,266	+1.38(+4.09%)
Nov 30, 2004	35.46	35.82	33.63	33.75	631,233	-1.77(-4.98%)
Nov 29, 2004	37.02	37.14	35.25	35.52	173,466	-0.81(-2.23%)
Nov 26, 2004	35.55	36.45	35.55	36.33	88,033	+0.60(+1.68%)
Nov 24, 2004	35.25	36.27	35.25	35.73	198,933	+0.54(+1.53%)
Nov 23, 2004	36.45	36.69	34.89	35.19	228,866	-1.09(-3.02%)
Nov 22, 2004	35.25	36.54	34.50	36.28	125,966	+0.61(+1.72%)
Nov 19, 2004	37.06	37.65	35.55	35.67	158,300	-1.65(-4.42%)
Nov 18, 2004	36.84	37.68	36.54	37.32	215,533	-0.15(-0.40%)
Nov 17, 2004	37.03	38.40	37.03	37.47	287,900	+0.84(+2.29%)
Nov 16, 2004	37.20	37.59	35.70	36.63	293,066	-0.63(-1.69%)
Nov 15, 2004	35.55	37.74	35.43	37.26	479,500	+1.50(+4.19%)
Nov 12, 2004	34.80	36.15	34.53	35.76	380,233	+0.72(+2.05%)
Nov 11, 2004	33.39	35.16	33.39	35.04	337,700	+1.77(+5.32%)
Nov 10, 2004	33.60	34.29	33.09	33.27	226,966	-0.57(-1.68%)
Nov 09, 2004	33.81	34.35	33.39	33.84	262,733	-0.21(-0.62%)
Nov 08, 2004	33.00	34.80	33.00	34.05	402,500	+0.42(+1.25%)
Nov 05, 2004	34.20	34.20	32.76	33.63	313,333	+0.45(+1.36%)
Nov 04, 2004	33.21	33.72	32.66	33.18	312,400	-0.36(-1.07%)
Nov 03, 2004	35.37	35.52	33.12	33.54	203,366	-0.84(-2.44%)
Nov 02, 2004	34.53	34.53	33.09	34.38	196,566	+0.09(+0.26%)

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.