Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.87	35.07	34.70	34.91	59,900	+0.29(+0.84%)
Jan 28, 2005	34.98	34.98	34.39	34.62	88,100	-1.13(-3.16%)
Jan 27, 2005	35.68	36.00	35.58	35.75	90,400	+0.07(+0.20%)
Jan 26, 2005	35.09	35.68	35.00	35.68	87,300	+0.34(+0.96%)
Jan 25, 2005	35.54	35.54	35.07	35.34	77,900	+0.00(+0.00%)
Jan 24, 2005	35.49	35.70	35.10	35.34	110,500	-0.13(-0.37%)
Jan 21, 2005	34.90	35.50	34.88	35.47	86,400	+0.62(+1.78%)
Jan 20, 2005	34.81	34.95	34.51	34.85	68,900	+0.29(+0.84%)
Jan 19, 2005	35.00	35.00	34.55	34.56	77,400	-0.44(-1.26%)
Jan 18, 2005	34.65	35.00	34.60	35.00	64,200	+0.41(+1.19%)
Jan 14, 2005	34.79	34.80	34.50	34.59	56,400	+0.05(+0.14%)
Jan 13, 2005	34.40	34.62	34.40	34.54	39,700	+0.24(+0.70%)
Jan 12, 2005	34.32	34.32	34.07	34.30	39,800	+0.23(+0.68%)
Jan 11, 2005	34.34	34.34	33.90	34.07	74,800	-0.08(-0.23%)
Jan 10, 2005	34.00	34.40	33.90	34.15	60,800	+0.27(+0.80%)
Jan 07, 2005	33.94	34.08	33.80	33.88	89,600	+0.19(+0.56%)
Jan 06, 2005	33.80	33.95	33.63	33.69	81,600	+0.02(+0.06%)
Jan 05, 2005	33.80	34.09	33.45	33.67	98,000	-0.29(-0.85%)
Jan 04, 2005	34.46	34.58	33.95	33.96	66,400	-0.50(-1.45%)
Jan 03, 2005	34.85	35.00	34.45	34.46	97,000	-0.30(-0.86%)
Dec 31, 2004	34.72	34.82	34.55	34.76	37,000	+0.11(+0.32%)
Dec 30, 2004	34.75	34.85	34.65	34.65	42,200	+0.01(+0.03%)
Dec 29, 2004	34.45	34.65	34.36	34.64	40,000	+0.27(+0.79%)
Dec 28, 2004	34.10	34.40	34.10	34.37	37,300	+0.20(+0.59%)
Dec 27, 2004	34.27	34.35	34.09	34.17	29,900	-0.09(-0.26%)
Dec 23, 2004	34.15	34.37	34.10	34.26	36,300	+0.22(+0.65%)
Dec 22, 2004	34.25	34.35	33.80	34.04	49,600	-0.21(-0.61%)
Dec 21, 2004	34.08	34.25	33.90	34.25	46,800	+0.24(+0.71%)
Dec 20, 2004	33.95	34.14	33.83	34.01	66,800	+0.26(+0.77%)
Dec 17, 2004	33.95	34.10	33.75	33.75	49,900	-0.16(-0.47%)
Dec 16, 2004	33.77	34.00	33.75	33.91	58,500	+0.09(+0.27%)
Dec 15, 2004	33.60	33.99	33.50	33.82	58,700	+0.40(+1.20%)
Dec 14, 2004	33.30	33.60	33.19	33.42	37,300	+0.31(+0.94%)
Dec 13, 2004	32.95	33.19	32.90	33.11	53,500	+0.08(+0.24%)
Dec 10, 2004	32.90	33.10	32.75	33.03	64,600	+0.13(+0.40%)
Dec 09, 2004	32.85	33.10	32.75	32.90	67,900	-0.03(-0.09%)
Dec 08, 2004	33.05	33.11	32.90	32.93	76,900	-0.26(-0.78%)
Dec 07, 2004	33.66	33.66	33.05	33.19	66,300	-0.27(-0.81%)
Dec 06, 2004	33.00	33.50	33.00	33.46	50,300	+0.51(+1.55%)
Dec 03, 2004	33.65	33.67	32.70	32.95	149,200	-0.65(-1.93%)
Dec 02, 2004	34.20	34.22	33.40	33.60	101,000	-0.73(-2.13%)
Dec 01, 2004	34.53	34.63	34.20	34.33	54,000	-0.18(-0.52%)
Nov 30, 2004	34.51	34.59	34.33	34.51	31,800	-0.20(-0.58%)
Nov 29, 2004	34.74	34.99	34.63	34.71	53,600	-0.03(-0.09%)
Nov 26, 2004	34.70	34.75	34.60	34.74	11,700	+0.10(+0.29%)
Nov 24, 2004	34.47	34.65	34.35	34.64	45,200	+0.09(+0.26%)
Nov 23, 2004	34.30	34.80	34.20	34.55	41,300	+0.25(+0.73%)
Nov 22, 2004	33.90	34.40	33.90	34.30	54,300	+0.40(+1.18%)
Nov 19, 2004	33.99	34.09	33.70	33.90	57,100	-0.05(-0.15%)
Nov 18, 2004	34.05	34.10	33.75	33.95	52,600	-0.02(-0.06%)
Nov 17, 2004	34.10	34.16	33.67	33.97	60,600	-0.13(-0.38%)
Nov 16, 2004	34.05	34.19	33.85	34.10	41,300	+0.20(+0.59%)
Nov 15, 2004	34.05	34.23	33.65	33.90	72,000	-0.22(-0.64%)
Nov 12, 2004	33.88	34.25	33.80	34.12	65,000	+0.35(+1.04%)
Nov 11, 2004	33.70	33.89	33.63	33.77	61,600	+0.16(+0.48%)
Nov 10, 2004	33.76	33.80	33.55	33.61	82,400	+0.10(+0.30%)
Nov 09, 2004	33.63	33.72	33.50	33.51	90,000	-0.12(-0.36%)
Nov 08, 2004	33.80	33.90	33.58	33.63	66,100	-0.09(-0.27%)
Nov 05, 2004	33.62	33.83	33.40	33.72	74,600	+0.12(+0.36%)
Nov 04, 2004	33.48	33.60	33.35	33.60	57,500	+0.32(+0.96%)
Nov 03, 2004	33.15	33.34	33.03	33.28	103,800	+0.10(+0.30%)
Nov 02, 2004	33.25	33.40	33.09	33.18	56,000	-0.08(-0.24%)

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.