Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	32.10	32.50	32.10	32.39	5,815,000	+0.39(+1.22%)
Jan 28, 2005	31.85	32.24	31.20	32.00	7,837,700	-0.12(-0.37%)
Jan 27, 2005	32.00	32.39	31.94	32.12	6,036,000	+0.13(+0.41%)
Jan 26, 2005	31.93	32.25	31.87	31.99	4,675,000	+0.05(+0.16%)
Jan 25, 2005	31.99	32.09	31.90	31.94	4,957,200	+0.20(+0.63%)
Jan 24, 2005	31.58	31.89	31.43	31.74	5,401,900	+0.49(+1.57%)
Jan 21, 2005	31.45	31.60	31.13	31.25	4,085,500	-0.20(-0.64%)
Jan 20, 2005	31.57	31.77	31.13	31.45	4,047,900	-0.17(-0.54%)
Jan 19, 2005	31.70	32.00	31.56	31.62	4,444,300	+0.02(+0.06%)
Jan 18, 2005	31.20	31.69	31.08	31.60	3,642,900	+0.29(+0.93%)
Jan 14, 2005	30.84	31.36	30.81	31.31	3,919,700	+0.42(+1.36%)
Jan 13, 2005	31.24	31.31	30.84	30.89	3,731,800	-0.45(-1.44%)
Jan 12, 2005	31.22	31.35	30.96	31.34	4,194,300	+0.24(+0.77%)
Jan 11, 2005	31.43	31.67	31.05	31.10	5,045,300	-0.57(-1.80%)
Jan 10, 2005	31.67	31.86	31.52	31.67	3,455,100	-0.20(-0.63%)
Jan 07, 2005	32.03	32.18	31.73	31.87	3,902,200	-0.21(-0.65%)
Jan 06, 2005	31.84	32.21	31.80	32.08	3,671,000	+0.25(+0.79%)
Jan 05, 2005	32.08	32.27	31.83	31.83	4,008,100	-0.25(-0.78%)
Jan 04, 2005	31.74	32.31	31.74	32.08	5,435,100	+0.26(+0.82%)
Jan 03, 2005	31.60	32.23	31.54	31.82	4,906,300	-0.24(-0.75%)
Dec 31, 2004	32.40	32.45	32.05	32.06	2,933,300	-0.32(-0.99%)
Dec 30, 2004	32.50	32.69	32.34	32.38	2,828,000	-0.15(-0.46%)
Dec 29, 2004	32.47	32.59	32.22	32.53	3,127,200	+0.07(+0.22%)
Dec 28, 2004	32.28	32.51	32.22	32.46	3,283,700	+0.31(+0.96%)
Dec 27, 2004	32.40	32.52	32.12	32.15	2,417,700	-0.18(-0.56%)
Dec 23, 2004	32.55	32.74	32.12	32.33	2,824,000	-0.19(-0.58%)
Dec 22, 2004	32.67	32.96	32.30	32.52	4,385,200	-0.07(-0.21%)
Dec 21, 2004	32.57	32.74	32.40	32.59	4,235,000	+0.20(+0.62%)
Dec 20, 2004	32.55	32.79	32.19	32.39	4,484,700	-0.15(-0.46%)
Dec 17, 2004	32.67	32.94	32.44	32.54	7,106,700	-0.12(-0.37%)
Dec 16, 2004	32.44	32.75	32.31	32.66	5,668,600	+0.22(+0.68%)
Dec 15, 2004	31.85	32.50	31.84	32.44	6,104,600	+0.53(+1.66%)
Dec 14, 2004	31.98	32.03	31.82	31.91	5,223,800	-0.07(-0.22%)
Dec 13, 2004	31.84	31.98	31.73	31.98	4,061,800	+0.33(+1.04%)
Dec 10, 2004	31.88	31.88	31.40	31.65	4,021,200	-0.13(-0.41%)
Dec 09, 2004	31.20	31.85	31.14	31.78	7,721,600	+0.28(+0.89%)
Dec 08, 2004	31.22	31.75	31.21	31.50	5,384,600	+0.28(+0.90%)
Dec 07, 2004	31.08	31.37	30.91	31.22	5,115,200	+0.14(+0.45%)
Dec 06, 2004	31.21	31.21	30.96	31.08	3,172,900	-0.20(-0.64%)
Dec 03, 2004	31.42	31.42	31.12	31.28	3,283,700	-0.14(-0.45%)
Dec 02, 2004	31.32	31.58	31.14	31.42	4,122,300	+0.21(+0.67%)
Dec 01, 2004	30.90	31.36	30.86	31.21	6,529,500	+0.47(+1.53%)
Nov 30, 2004	30.60	30.84	30.50	30.74	5,981,400	-0.01(-0.03%)
Nov 29, 2004	30.71	30.85	30.01	30.75	5,229,600	+0.18(+0.59%)
Nov 26, 2004	30.33	30.73	30.31	30.57	1,337,000	+0.17(+0.56%)
Nov 24, 2004	30.20	30.83	30.20	30.40	4,087,500	+0.30(+1.00%)
Nov 23, 2004	29.27	30.12	29.26	30.10	5,600,000	+0.72(+2.45%)
Nov 22, 2004	29.44	29.57	29.02	29.38	4,913,500	+0.08(+0.27%)
Nov 19, 2004	29.65	29.75	29.00	29.30	7,922,100	-0.65(-2.17%)
Nov 18, 2004	30.25	30.57	29.65	29.95	9,666,800	-0.45(-1.48%)
Nov 17, 2004	30.32	30.53	30.11	30.40	4,070,800	+0.29(+0.96%)
Nov 16, 2004	30.47	30.47	30.11	30.11	2,481,300	-0.31(-1.02%)
Nov 15, 2004	30.33	30.54	30.24	30.42	3,491,700	-0.08(-0.26%)
Nov 12, 2004	30.38	30.50	30.10	30.50	3,482,400	+0.22(+0.73%)
Nov 11, 2004	30.10	30.42	29.93	30.28	3,516,400	+0.26(+0.87%)
Nov 10, 2004	29.96	30.27	29.81	30.02	5,405,800	-0.16(-0.53%)
Nov 09, 2004	30.08	30.29	29.93	30.18	4,039,100	-0.02(-0.07%)
Nov 08, 2004	30.40	31.00	30.04	30.20	8,455,300	+0.14(+0.47%)
Nov 05, 2004	29.74	30.25	29.65	30.06	7,508,300	+0.43(+1.45%)
Nov 04, 2004	29.32	29.69	29.30	29.63	7,919,700	+0.32(+1.09%)
Nov 03, 2004	29.17	29.44	28.77	29.31	5,922,500	+0.12(+0.41%)
Nov 02, 2004	29.50	29.73	29.05	29.19	4,254,600	-0.39(-1.32%)

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.