Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.89	38.18	37.71	38.13	1,541,594	+0.48(+1.27%)
Jan 28, 2005	37.63	37.72	37.23	37.65	1,663,969	+0.30(+0.81%)
Jan 27, 2005	37.47	37.54	37.19	37.34	1,434,978	-0.16(-0.41%)
Jan 26, 2005	37.44	37.73	37.27	37.50	2,112,217	+0.67(+1.83%)
Jan 25, 2005	36.53	37.04	36.44	36.83	1,149,126	+0.59(+1.63%)
Jan 24, 2005	36.79	36.95	36.24	36.24	825,572	-0.50(-1.37%)
Jan 21, 2005	37.06	37.23	36.67	36.74	1,013,462	-0.39(-1.05%)
Jan 20, 2005	36.99	37.34	36.66	37.13	1,193,317	+0.12(+0.31%)
Jan 19, 2005	37.37	37.54	36.98	37.01	952,429	-0.54(-1.45%)
Jan 18, 2005	37.05	37.56	36.88	37.56	1,064,916	+0.22(+0.59%)
Jan 14, 2005	36.81	37.36	36.81	37.34	981,632	+0.55(+1.50%)
Jan 13, 2005	36.97	37.26	36.61	36.79	862,656	-0.35(-0.94%)
Jan 12, 2005	36.88	37.16	36.45	37.14	1,971,763	+0.47(+1.29%)
Jan 11, 2005	37.34	37.38	36.66	36.66	953,819	-0.67(-1.80%)
Jan 10, 2005	37.18	37.62	37.03	37.34	1,386,924	+0.03(+0.07%)
Jan 07, 2005	37.17	37.67	37.05	37.31	1,529,541	+0.20(+0.54%)
Jan 06, 2005	36.92	37.30	36.92	37.11	1,125,640	+0.23(+0.61%)
Jan 05, 2005	37.24	38.09	36.84	36.88	1,945,186	+0.03(+0.09%)
Jan 04, 2005	37.51	37.71	36.81	36.85	2,082,550	-0.72(-1.91%)
Jan 03, 2005	37.70	37.86	37.19	37.57	1,277,837	+0.05(+0.14%)
Dec 31, 2004	37.73	37.82	37.47	37.52	585,920	-0.18(-0.48%)
Dec 30, 2004	37.93	37.96	37.60	37.70	551,308	-0.26(-0.68%)
Dec 29, 2004	38.01	38.02	37.78	37.96	652,979	-0.06(-0.15%)
Dec 28, 2004	37.80	38.02	37.73	38.02	409,464	+0.38(+1.00%)
Dec 27, 2004	38.15	38.15	37.38	37.64	890,777	-0.34(-0.90%)
Dec 23, 2004	37.93	38.18	37.76	37.98	866,055	-0.12(-0.31%)
Dec 22, 2004	37.99	38.30	37.86	38.10	2,295,935	+0.17(+0.46%)
Dec 21, 2004	37.91	37.99	37.43	37.93	1,032,467	+0.34(+0.90%)
Dec 20, 2004	37.04	37.83	37.04	37.59	1,428,798	+0.57(+1.54%)
Dec 17, 2004	36.89	37.09	36.71	37.02	1,991,541	+0.12(+0.33%)
Dec 16, 2004	37.16	37.34	36.63	36.90	2,199,518	-0.52(-1.40%)
Dec 15, 2004	37.39	37.53	37.16	37.42	1,554,727	+0.03(+0.07%)
Dec 14, 2004	37.38	37.54	37.21	37.39	1,172,303	-0.04(-0.10%)
Dec 13, 2004	37.16	37.50	37.16	37.43	984,568	+0.28(+0.75%)
Dec 10, 2004	37.31	37.60	37.16	37.16	907,156	-0.36(-0.97%)
Dec 09, 2004	36.77	37.54	36.51	37.52	1,483,496	+0.61(+1.65%)
Dec 08, 2004	36.63	36.97	36.33	36.91	996,929	+0.19(+0.51%)
Dec 07, 2004	37.73	37.80	36.68	36.72	1,754,051	-0.85(-2.26%)
Dec 06, 2004	37.54	37.83	37.38	37.57	1,353,704	-0.07(-0.19%)
Dec 03, 2004	37.31	37.73	37.26	37.64	1,790,671	+0.25(+0.68%)
Dec 02, 2004	37.54	37.54	37.08	37.39	1,369,310	-0.16(-0.41%)
Dec 01, 2004	37.21	37.63	37.03	37.54	1,008,518	+0.49(+1.33%)
Nov 30, 2004	36.83	37.13	36.66	37.05	1,692,091	+0.25(+0.69%)
Nov 29, 2004	36.76	37.03	36.40	36.80	904,066	+0.05(+0.12%)
Nov 26, 2004	37.04	37.10	36.74	36.75	455,509	-0.11(-0.30%)
Nov 24, 2004	36.46	36.92	36.46	36.86	1,215,722	+0.57(+1.57%)
Nov 23, 2004	36.09	36.56	36.01	36.29	821,709	+0.21(+0.57%)
Nov 22, 2004	36.11	36.24	35.85	36.09	1,970,836	-0.10(-0.27%)
Nov 19, 2004	36.44	36.51	35.96	36.18	945,321	-0.37(-1.01%)
Nov 18, 2004	36.29	36.75	36.29	36.55	1,145,263	+0.32(+0.89%)
Nov 17, 2004	35.74	36.86	35.74	36.23	1,524,288	+0.49(+1.38%)
Nov 16, 2004	35.87	36.07	35.67	35.74	1,040,657	-0.06(-0.18%)
Nov 15, 2004	35.63	35.96	35.53	35.80	874,708	-0.08(-0.22%)
Nov 12, 2004	35.89	35.98	35.47	35.88	1,553,800	+0.14(+0.40%)
Nov 11, 2004	35.55	35.86	35.39	35.74	1,560,753	+0.14(+0.40%)
Nov 10, 2004	35.32	35.87	35.23	35.60	2,129,059	+0.43(+1.23%)
Nov 09, 2004	34.46	35.36	34.43	35.16	1,864,684	+0.79(+2.30%)
Nov 08, 2004	34.47	34.59	34.18	34.37	1,558,590	-0.24(-0.69%)
Nov 05, 2004	34.85	34.95	34.26	34.61	2,883,400	+0.02(+0.06%)
Nov 04, 2004	34.52	34.65	34.26	34.59	2,849,561	+0.23(+0.66%)
Nov 03, 2004	34.50	34.65	34.22	34.37	1,960,638	+0.51(+1.51%)
Nov 02, 2004	34.17	34.44	33.79	33.85	2,111,599	-0.32(-0.93%)

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.