Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.32	36.33	35.69	35.86	4,171,900	-0.07(-0.20%)
Jan 28, 2005	36.50	36.56	35.72	35.93	4,036,800	-0.63(-1.71%)
Jan 27, 2005	37.11	37.27	36.54	36.56	3,398,300	-0.55(-1.47%)
Jan 26, 2005	36.16	37.23	36.07	37.11	3,786,100	+1.09(+3.02%)
Jan 25, 2005	36.77	36.97	35.83	36.02	5,509,600	-0.75(-2.05%)
Jan 24, 2005	37.04	37.05	36.36	36.77	4,165,800	-0.43(-1.15%)
Jan 21, 2005	37.49	37.50	37.04	37.20	2,274,100	-0.10(-0.27%)
Jan 20, 2005	38.07	38.07	37.17	37.30	2,891,800	-0.93(-2.44%)
Jan 19, 2005	38.49	38.55	38.09	38.23	2,045,900	-0.25(-0.66%)
Jan 18, 2005	38.20	38.51	38.03	38.49	1,585,600	+0.21(+0.54%)
Jan 14, 2005	38.37	38.63	37.93	38.28	2,715,900	+0.52(+1.38%)
Jan 13, 2005	37.81	37.93	37.53	37.76	1,973,700	-0.05(-0.12%)
Jan 12, 2005	37.40	37.93	37.16	37.81	2,937,600	+0.35(+0.93%)
Jan 11, 2005	36.93	37.65	36.93	37.46	2,883,800	+0.16(+0.43%)
Jan 10, 2005	36.92	37.75	36.89	37.30	3,806,200	+0.53(+1.43%)
Jan 07, 2005	37.13	37.33	36.77	36.77	3,963,600	-0.23(-0.61%)
Jan 06, 2005	38.25	38.25	36.69	37.00	9,811,100	-1.70(-4.39%)
Jan 05, 2005	38.40	38.92	38.23	38.70	2,582,300	+0.23(+0.61%)
Jan 04, 2005	39.52	39.54	38.40	38.47	3,151,800	-1.05(-2.67%)
Jan 03, 2005	39.93	40.48	39.41	39.52	3,554,900	-0.09(-0.24%)
Dec 31, 2004	39.88	40.17	39.58	39.61	2,186,600	-0.12(-0.30%)
Dec 30, 2004	39.63	39.97	39.46	39.73	1,660,200	+0.10(+0.25%)
Dec 29, 2004	39.13	39.63	39.08	39.63	1,509,700	+0.47(+1.21%)
Dec 28, 2004	38.77	39.27	38.50	39.16	2,423,800	+0.49(+1.28%)
Dec 27, 2004	38.80	39.09	38.67	38.67	2,073,800	+0.05(+0.12%)
Dec 23, 2004	38.64	38.93	38.47	38.62	1,972,400	-0.04(-0.10%)
Dec 22, 2004	38.47	39.17	38.19	38.66	3,038,100	+0.36(+0.94%)
Dec 21, 2004	37.85	38.45	37.81	38.30	1,842,300	+0.42(+1.11%)
Dec 20, 2004	38.00	38.29	37.54	37.88	2,740,500	+0.18(+0.48%)
Dec 17, 2004	38.20	38.54	37.67	37.70	4,805,700	-0.97(-2.50%)
Dec 16, 2004	39.24	39.30	38.67	38.67	3,843,700	-0.57(-1.46%)
Dec 15, 2004	38.83	39.80	38.53	39.24	8,440,000	+1.88(+5.03%)
Dec 14, 2004	37.53	37.59	37.20	37.36	4,296,100	-0.03(-0.09%)
Dec 13, 2004	38.27	38.34	37.34	37.39	3,989,500	-0.49(-1.28%)
Dec 10, 2004	38.48	38.87	37.70	37.88	3,345,000	-0.73(-1.90%)
Dec 09, 2004	38.07	38.69	37.83	38.61	3,114,000	+0.54(+1.42%)
Dec 08, 2004	37.14	38.15	37.14	38.07	3,319,900	+0.84(+2.26%)
Dec 07, 2004	37.60	37.67	36.99	37.23	3,536,900	-0.36(-0.96%)
Dec 06, 2004	37.57	38.01	37.39	37.59	3,581,200	-0.30(-0.79%)
Dec 03, 2004	38.00	38.17	37.59	37.89	3,229,000	-0.27(-0.70%)
Dec 02, 2004	37.33	38.52	36.67	38.16	6,185,000	+0.19(+0.51%)
Dec 01, 2004	37.87	38.80	37.83	37.97	4,267,400	+0.38(+1.01%)
Nov 30, 2004	38.43	38.67	37.48	37.59	4,250,200	-0.93(-2.42%)
Nov 29, 2004	39.29	39.79	38.20	38.52	5,811,400	-0.76(-1.93%)
Nov 26, 2004	39.38	39.73	39.20	39.28	1,243,500	-0.10(-0.25%)
Nov 24, 2004	39.41	39.42	38.53	39.38	4,107,500	-0.02(-0.05%)
Nov 23, 2004	39.37	39.89	39.33	39.40	2,826,100	+0.07(+0.17%)
Nov 22, 2004	40.30	40.30	39.33	39.33	3,661,300	-0.90(-2.24%)
Nov 19, 2004	41.00	41.08	40.17	40.23	3,015,100	-1.10(-2.66%)
Nov 18, 2004	40.79	41.47	40.33	41.33	2,866,800	+0.51(+1.24%)
Nov 17, 2004	40.59	41.42	40.47	40.83	3,940,700	+0.44(+1.09%)
Nov 16, 2004	40.63	40.83	40.30	40.39	3,241,400	-0.71(-1.72%)
Nov 15, 2004	40.13	41.33	40.00	41.09	3,086,500	+1.27(+3.20%)
Nov 12, 2004	40.11	40.28	39.78	39.82	2,792,900	-0.04(-0.10%)
Nov 11, 2004	39.88	40.17	39.60	39.86	2,125,300	+0.06(+0.15%)
Nov 10, 2004	39.69	40.25	39.54	39.80	3,111,900	+0.11(+0.27%)
Nov 09, 2004	39.93	40.75	39.33	39.69	5,429,500	-0.95(-2.33%)
Nov 08, 2004	40.95	41.00	40.57	40.64	2,161,400	-0.29(-0.70%)
Nov 05, 2004	41.23	41.43	40.73	40.93	4,352,700	-0.31(-0.74%)
Nov 04, 2004	39.93	41.31	39.81	41.23	4,077,600	+1.33(+3.34%)
Nov 03, 2004	40.00	40.19	39.60	39.90	3,618,700	+0.46(+1.17%)
Nov 02, 2004	39.99	40.03	39.41	39.44	2,603,400	-0.37(-0.92%)

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.