Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	45.42	45.94	45.09	45.74	113,228	+0.71(+1.58%)
Jan 28, 2005	45.41	45.43	44.65	45.03	96,948	-0.38(-0.83%)
Jan 27, 2005	45.14	45.54	44.93	45.41	158,887	+0.38(+0.83%)
Jan 26, 2005	45.41	45.41	44.80	45.03	159,743	-0.34(-0.76%)
Jan 25, 2005	44.44	45.59	44.44	45.37	107,475	+0.44(+0.98%)
Jan 24, 2005	45.23	45.54	44.83	44.93	83,972	-0.14(-0.31%)
Jan 21, 2005	44.93	45.58	44.89	45.07	105,027	+0.16(+0.36%)
Jan 20, 2005	45.34	45.34	44.60	44.91	153,133	-0.56(-1.22%)
Jan 19, 2005	45.38	45.71	45.18	45.46	165,007	+0.08(+0.18%)
Jan 18, 2005	45.09	45.95	45.09	45.38	126,693	+0.33(+0.74%)
Jan 14, 2005	44.89	45.17	44.57	45.05	157,540	+0.32(+0.71%)
Jan 13, 2005	44.57	45.47	44.24	44.73	169,046	+0.16(+0.37%)
Jan 12, 2005	44.36	44.73	43.54	44.56	157,785	+0.14(+0.31%)
Jan 11, 2005	44.11	44.69	43.75	44.42	124,734	+0.29(+0.65%)
Jan 10, 2005	43.22	44.44	43.09	44.14	201,240	+0.92(+2.14%)
Jan 07, 2005	43.79	43.94	42.99	43.22	152,276	-0.60(-1.36%)
Jan 06, 2005	43.67	44.59	43.49	43.81	152,766	+0.14(+0.32%)
Jan 05, 2005	43.91	44.03	43.13	43.67	268,565	-0.24(-0.54%)
Jan 04, 2005	44.07	44.11	43.68	43.91	222,539	-0.16(-0.37%)
Jan 03, 2005	44.52	44.56	43.58	44.07	310,429	+0.45(+1.03%)
Dec 31, 2004	43.69	43.94	43.48	43.62	87,155	-0.08(-0.19%)
Dec 30, 2004	43.79	43.83	43.59	43.71	50,187	-0.16(-0.37%)
Dec 29, 2004	44.07	44.07	43.71	43.87	72,833	-0.20(-0.44%)
Dec 28, 2004	43.42	44.66	43.42	44.07	112,004	+0.54(+1.24%)
Dec 27, 2004	44.11	44.16	43.44	43.53	102,211	-0.42(-0.97%)
Dec 23, 2004	44.03	44.11	43.91	43.95	39,782	-0.16(-0.37%)
Dec 22, 2004	44.17	44.65	43.88	44.11	149,339	+0.00(+0.00%)
Dec 21, 2004	43.91	44.26	43.89	44.11	195,120	+0.29(+0.67%)
Dec 20, 2004	43.43	43.96	43.40	43.82	200,628	+0.39(+0.90%)
Dec 17, 2004	43.42	43.62	43.23	43.43	208,829	+0.05(+0.11%)
Dec 16, 2004	43.42	43.56	43.30	43.38	326,832	+0.16(+0.38%)
Dec 15, 2004	42.91	43.28	42.86	43.22	866,901	+0.31(+0.72%)
Dec 14, 2004	42.28	42.98	42.28	42.91	164,273	+0.50(+1.18%)
Dec 13, 2004	42.48	42.65	42.23	42.41	289,987	+0.14(+0.33%)
Dec 10, 2004	41.87	42.35	41.71	42.27	1,184,553	+0.34(+0.82%)
Dec 09, 2004	42.20	42.24	41.83	41.92	388,281	+0.13(+0.31%)
Dec 08, 2004	41.66	41.95	40.66	41.79	595,887	-0.89(-2.09%)
Dec 07, 2004	43.53	43.53	42.48	42.68	116,533	-0.78(-1.79%)
Dec 06, 2004	43.56	43.79	43.29	43.46	72,343	-0.18(-0.41%)
Dec 03, 2004	43.34	44.28	43.17	43.64	113,473	+0.16(+0.38%)
Dec 02, 2004	45.42	45.42	43.41	43.48	241,023	-2.07(-4.54%)
Dec 01, 2004	45.42	46.05	45.34	45.54	239,065	+0.20(+0.45%)
Nov 30, 2004	44.93	45.62	44.90	45.34	164,395	+0.41(+0.91%)
Nov 29, 2004	43.91	45.01	43.87	44.93	133,915	+1.16(+2.65%)
Nov 26, 2004	43.73	44.07	43.73	43.77	17,626	+0.05(+0.11%)
Nov 24, 2004	43.07	43.83	43.07	43.72	104,537	+0.65(+1.52%)
Nov 23, 2004	42.32	43.50	42.30	43.07	211,767	+0.96(+2.27%)
Nov 22, 2004	41.58	42.24	41.43	42.11	172,596	+0.49(+1.18%)
Nov 19, 2004	41.54	41.70	41.24	41.62	92,174	-0.04(-0.10%)
Nov 18, 2004	41.61	41.90	41.56	41.66	94,622	+0.11(+0.26%)
Nov 17, 2004	40.89	41.81	40.78	41.56	74,424	+0.87(+2.15%)
Nov 16, 2004	41.20	41.58	40.68	40.68	134,282	-0.57(-1.39%)
Nov 15, 2004	42.49	42.49	40.85	41.26	97,804	-1.15(-2.72%)
Nov 12, 2004	42.01	42.65	41.84	42.41	62,183	+0.20(+0.46%)
Nov 11, 2004	41.34	42.26	41.17	42.21	116,288	+0.91(+2.20%)
Nov 10, 2004	41.16	41.55	40.80	41.30	94,132	+0.15(+0.36%)
Nov 09, 2004	40.89	41.34	40.68	41.16	84,584	+0.23(+0.56%)
Nov 08, 2004	41.26	41.31	40.54	40.93	113,473	-0.41(-0.99%)
Nov 05, 2004	41.44	41.66	41.13	41.34	96,703	-0.11(-0.26%)
Nov 04, 2004	41.37	41.72	41.37	41.44	248,980	+0.17(+0.42%)
Nov 03, 2004	39.66	41.34	39.66	41.27	260,731	+1.81(+4.60%)
Nov 02, 2004	39.99	40.15	39.34	39.46	258,528	-0.36(-0.90%)

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.