Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	39.16	39.16	38.87	39.11	39,731	+0.33(+0.85%)
Jan 28, 2005	38.87	38.87	38.52	38.78	84,258	+0.00(+0.00%)
Jan 27, 2005	38.54	38.81	38.52	38.78	42,060	+0.28(+0.74%)
Jan 26, 2005	38.54	38.64	38.43	38.49	61,926	+0.10(+0.27%)
Jan 25, 2005	38.36	38.60	38.36	38.39	38,498	+0.11(+0.29%)
Jan 24, 2005	38.54	38.60	38.28	38.28	45,622	-0.22(-0.57%)
Jan 21, 2005	38.87	38.87	38.43	38.50	225,099	-0.31(-0.79%)
Jan 20, 2005	38.79	38.95	38.74	38.81	90,149	-0.21(-0.54%)
Jan 19, 2005	39.12	39.22	39.02	39.02	36,717	-0.02(-0.06%)
Jan 18, 2005	38.65	39.04	38.46	39.04	93,574	+0.41(+1.06%)
Jan 14, 2005	38.48	38.73	38.43	38.63	64,940	+0.36(+0.95%)
Jan 13, 2005	38.65	38.65	38.27	38.27	22,879	-0.33(-0.85%)
Jan 12, 2005	38.54	38.60	38.20	38.60	56,172	+0.02(+0.06%)
Jan 11, 2005	38.67	38.67	38.41	38.58	51,376	-0.13(-0.34%)
Jan 10, 2005	38.28	38.89	38.28	38.71	409,234	+0.38(+0.99%)
Jan 07, 2005	38.32	38.39	38.06	38.33	41,923	+0.07(+0.19%)
Jan 06, 2005	38.17	38.33	37.97	38.25	38,498	+0.23(+0.61%)
Jan 05, 2005	38.28	38.42	38.02	38.02	33,018	-0.23(-0.59%)
Jan 04, 2005	38.76	38.78	38.19	38.25	48,910	-0.34(-0.89%)
Jan 03, 2005	39.12	39.12	38.59	38.59	300,589	-0.33(-0.84%)
Dec 31, 2004	39.09	39.16	38.92	38.92	27,538	-0.12(-0.32%)
Dec 30, 2004	38.85	39.11	38.85	39.04	20,961	+0.12(+0.32%)
Dec 29, 2004	39.01	39.01	38.79	38.92	44,800	-0.10(-0.26%)
Dec 28, 2004	38.76	39.02	38.76	39.02	49,184	+0.38(+0.98%)
Dec 27, 2004	38.79	38.85	38.60	38.64	19,043	-0.15(-0.38%)
Dec 23, 2004	38.87	38.87	38.68	38.79	45,348	-0.12(-0.32%)
Dec 22, 2004	38.79	38.96	38.69	38.91	33,155	+0.17(+0.43%)
Dec 21, 2004	38.59	38.74	38.45	38.74	87,683	+0.34(+0.89%)
Dec 20, 2004	38.47	38.68	38.34	38.40	44,115	-0.16(-0.42%)
Dec 17, 2004	38.68	38.76	38.44	38.56	42,060	-0.12(-0.32%)
Dec 16, 2004	38.79	38.85	38.55	38.68	26,579	-0.23(-0.58%)
Dec 15, 2004	38.75	38.91	38.51	38.91	43,841	+0.11(+0.28%)
Dec 14, 2004	38.54	38.87	38.51	38.80	34,251	+0.32(+0.83%)
Dec 13, 2004	38.47	38.52	38.17	38.48	48,499	+0.15(+0.38%)
Dec 10, 2004	38.25	38.46	38.12	38.33	37,402	-0.03(-0.08%)
Dec 09, 2004	37.95	38.36	37.59	38.36	78,641	+0.52(+1.37%)
Dec 08, 2004	37.74	37.88	37.57	37.85	28,908	+0.15(+0.39%)
Dec 07, 2004	37.92	37.95	37.59	37.70	51,102	-0.23(-0.62%)
Dec 06, 2004	38.14	38.14	37.82	37.93	46,581	-0.10(-0.27%)
Dec 03, 2004	38.02	38.28	38.02	38.03	51,651	-0.17(-0.44%)
Dec 02, 2004	37.66	38.20	37.66	38.20	31,100	+0.52(+1.38%)
Dec 01, 2004	37.30	37.80	37.30	37.68	57,816	+0.45(+1.20%)
Nov 30, 2004	37.52	37.52	37.21	37.24	68,913	-0.20(-0.55%)
Nov 29, 2004	37.66	37.66	37.15	37.44	61,515	+0.04(+0.10%)
Nov 26, 2004	37.52	37.54	37.41	37.41	28,223	-0.07(-0.19%)
Nov 24, 2004	37.26	37.48	37.26	37.48	43,841	+0.21(+0.57%)
Nov 23, 2004	37.41	37.41	37.01	37.27	40,279	-0.06(-0.16%)
Nov 22, 2004	37.22	37.37	37.09	37.33	52,473	+0.10(+0.27%)
Nov 19, 2004	37.70	37.70	37.15	37.22	50,828	-0.39(-1.05%)
Nov 18, 2004	37.66	37.75	37.56	37.62	64,529	+0.15(+0.41%)
Nov 17, 2004	37.30	37.72	37.30	37.47	25,345	+0.26(+0.69%)
Nov 16, 2004	37.41	37.41	37.18	37.21	60,145	-0.18(-0.49%)
Nov 15, 2004	37.52	37.52	37.23	37.39	79,874	-0.11(-0.29%)
Nov 12, 2004	37.22	37.50	37.10	37.50	167,009	+0.28(+0.75%)
Nov 11, 2004	36.79	37.30	36.79	37.22	48,636	+0.31(+0.85%)
Nov 10, 2004	36.71	37.05	36.71	36.91	50,554	+0.22(+0.60%)
Nov 09, 2004	36.71	36.96	36.68	36.69	23,427	-0.10(-0.28%)
Nov 08, 2004	36.86	36.86	36.66	36.79	41,649	+0.03(+0.08%)
Nov 05, 2004	36.73	36.83	36.56	36.77	88,368	+0.16(+0.44%)
Nov 04, 2004	35.77	36.66	35.74	36.60	67,954	+0.91(+2.56%)
Nov 03, 2004	35.77	35.89	35.56	35.69	54,117	+0.47(+1.33%)
Nov 02, 2004	35.25	35.59	35.22	35.22	46,444	+0.06(+0.17%)

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.