Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.15	37.16	37.08	37.08	1,957	+0.19(+0.52%)
Jan 28, 2005	37.11	37.11	36.81	36.89	3,216	-0.16(-0.44%)
Jan 27, 2005	37.16	37.21	37.06	37.06	3,216	-0.26(-0.69%)
Jan 26, 2005	37.31	37.31	37.31	37.31	419	+0.16(+0.44%)
Jan 25, 2005	37.51	37.51	37.15	37.15	839	-0.27(-0.73%)
Jan 24, 2005	37.49	37.68	37.42	37.42	1,118	-0.04(-0.11%)
Jan 21, 2005	37.54	37.59	37.46	37.46	1,678	-0.09(-0.23%)
Jan 20, 2005	37.43	37.55	37.39	37.55	15,242	-0.67(-1.74%)
Jan 19, 2005	38.29	38.29	38.21	38.21	1,538	-0.15(-0.39%)
Jan 18, 2005	38.36	38.36	38.36	38.36	139	+0.72(+1.92%)
Jan 14, 2005	37.64	37.64	37.64	37.64	0	+0.00(+0.00%)
Jan 13, 2005	37.86	37.86	37.64	37.64	1,957	-0.22(-0.59%)
Jan 12, 2005	37.90	37.95	37.86	37.86	2,377	-0.49(-1.29%)
Jan 11, 2005	38.36	38.36	38.36	38.36	559	-0.02(-0.06%)
Jan 10, 2005	38.53	38.60	38.38	38.38	1,538	-0.41(-1.07%)
Jan 07, 2005	38.72	38.79	38.72	38.79	2,377	+0.21(+0.53%)
Jan 06, 2005	38.64	38.64	38.59	38.59	3,216	+0.04(+0.11%)
Jan 05, 2005	38.72	38.74	38.52	38.54	7,551	-0.49(-1.25%)
Jan 04, 2005	39.03	39.03	39.03	39.03	139	-0.15(-0.38%)
Jan 03, 2005	39.44	39.58	39.17	39.18	1,678	-0.08(-0.20%)
Dec 31, 2004	39.34	39.42	39.26	39.26	1,258	-0.24(-0.60%)
Dec 30, 2004	39.44	39.49	39.35	39.49	4,335	+0.06(+0.16%)
Dec 29, 2004	39.47	39.47	39.41	39.43	1,538	+0.01(+0.02%)
Dec 28, 2004	39.39	39.42	39.24	39.42	28,807	+0.06(+0.16%)
Dec 27, 2004	39.36	39.36	39.36	39.36	139	-0.11(-0.29%)
Dec 23, 2004	39.47	39.47	39.42	39.47	2,936	+0.04(+0.09%)
Dec 22, 2004	39.37	39.47	39.37	39.44	3,356	-0.09(-0.24%)
Dec 21, 2004	39.45	39.54	39.45	39.53	699	+0.02(+0.05%)
Dec 20, 2004	39.51	39.51	39.51	39.51	139	+0.26(+0.66%)
Dec 17, 2004	39.31	39.31	39.21	39.25	699	-0.02(-0.05%)
Dec 16, 2004	39.27	39.27	39.27	39.27	559	+0.11(+0.29%)
Dec 15, 2004	39.38	39.38	39.06	39.16	24,612	-0.12(-0.31%)
Dec 14, 2004	39.33	39.35	39.12	39.28	37,337	+0.02(+0.05%)
Dec 13, 2004	39.27	39.27	39.14	39.26	2,796	+0.50(+1.29%)
Dec 10, 2004	38.76	38.76	38.76	38.76	419	+0.02(+0.06%)
Dec 09, 2004	38.25	38.74	38.19	38.74	37,058	+0.29(+0.74%)
Dec 08, 2004	38.42	38.58	38.42	38.45	88,519	-0.28(-0.72%)
Dec 07, 2004	39.16	39.16	38.73	38.73	7,831	-0.37(-0.95%)
Dec 06, 2004	39.15	39.15	39.07	39.10	1,258	-0.21(-0.55%)
Dec 03, 2004	39.32	39.47	39.26	39.32	16,780	-0.01(-0.02%)
Dec 02, 2004	39.28	39.67	39.28	39.32	13,704	+0.58(+1.50%)
Dec 01, 2004	38.56	38.74	38.56	38.74	5,453	+0.57(+1.50%)
Nov 30, 2004	38.23	38.23	38.04	38.17	72,997	-0.12(-0.32%)
Nov 29, 2004	38.39	38.39	38.08	38.29	39,435	+0.16(+0.41%)
Nov 26, 2004	38.16	38.16	38.10	38.14	25,171	+0.25(+0.66%)
Nov 24, 2004	37.92	37.92	37.83	37.89	3,775	-0.01(-0.04%)
Nov 23, 2004	37.88	38.02	37.84	37.90	52,021	-0.21(-0.56%)
Nov 22, 2004	38.00	38.11	38.00	38.11	699	+0.22(+0.58%)
Nov 19, 2004	38.07	38.07	37.89	37.89	14,124	-0.49(-1.27%)
Nov 18, 2004	38.23	38.39	38.23	38.38	699	+0.28(+0.73%)
Nov 17, 2004	38.70	38.70	38.10	38.10	18,459	-0.06(-0.17%)
Nov 16, 2004	38.19	38.24	38.07	38.16	14,963	-0.10(-0.26%)
Nov 15, 2004	38.60	38.60	38.19	38.26	28,807	+0.06(+0.15%)
Nov 12, 2004	38.10	38.21	38.10	38.21	1,678	+0.04(+0.09%)
Nov 11, 2004	37.94	38.17	37.91	38.17	14,963	+0.34(+0.91%)
Nov 10, 2004	37.83	38.01	37.80	37.83	7,271	+0.15(+0.40%)
Nov 09, 2004	37.60	37.68	37.55	37.68	9,089	-0.06(-0.17%)
Nov 08, 2004	37.68	37.74	37.68	37.74	699	+0.12(+0.32%)
Nov 05, 2004	37.59	37.62	37.59	37.62	4,055	+0.27(+0.73%)
Nov 04, 2004	37.26	37.35	37.26	37.35	419	+0.40(+1.08%)
Nov 03, 2004	36.97	37.06	36.95	36.95	4,754	+0.18(+0.49%)
Nov 02, 2004	36.73	36.95	36.72	36.77	58,453	+0.19(+0.51%)

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.