Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	44.50	45.00	44.47	44.85	74,500	+0.44(+0.99%)
Jan 28, 2005	44.15	44.95	44.10	44.41	83,600	+0.01(+0.02%)
Jan 27, 2005	43.65	44.75	43.65	44.40	64,800	+0.21(+0.48%)
Jan 26, 2005	44.00	44.34	43.50	44.19	117,700	+0.31(+0.71%)
Jan 25, 2005	44.50	44.53	43.62	43.88	106,000	-0.60(-1.35%)
Jan 24, 2005	44.95	44.95	44.22	44.48	121,700	+0.28(+0.63%)
Jan 21, 2005	43.35	44.50	43.20	44.20	127,600	+1.01(+2.34%)
Jan 20, 2005	43.57	43.79	42.92	43.19	124,700	-0.37(-0.85%)
Jan 19, 2005	43.48	43.77	43.45	43.56	99,700	+0.12(+0.28%)
Jan 18, 2005	43.98	43.98	43.32	43.44	154,400	+0.06(+0.14%)
Jan 14, 2005	42.85	43.46	42.77	43.38	109,800	+0.41(+0.95%)
Jan 13, 2005	42.93	43.00	42.74	42.97	87,400	+0.19(+0.44%)
Jan 12, 2005	42.93	42.95	42.60	42.78	88,800	+0.03(+0.07%)
Jan 11, 2005	42.41	42.75	42.41	42.75	77,500	+0.34(+0.80%)
Jan 10, 2005	42.63	42.63	42.37	42.41	92,400	+0.01(+0.02%)
Jan 07, 2005	42.48	42.58	42.35	42.40	87,400	-0.07(-0.16%)
Jan 06, 2005	42.18	42.48	42.06	42.47	79,500	+0.41(+0.97%)
Jan 05, 2005	42.22	42.50	42.05	42.06	99,600	-0.11(-0.26%)
Jan 04, 2005	42.20	42.49	42.09	42.17	102,100	+0.15(+0.36%)
Jan 03, 2005	42.47	42.50	42.00	42.02	114,700	-0.30(-0.71%)
Dec 31, 2004	42.43	42.47	42.01	42.32	91,900	-0.09(-0.21%)
Dec 30, 2004	42.49	42.49	42.27	42.41	82,800	+0.02(+0.05%)
Dec 29, 2004	42.15	42.39	42.00	42.39	112,700	+0.49(+1.17%)
Dec 28, 2004	41.96	42.38	41.80	41.90	100,200	-0.06(-0.14%)
Dec 27, 2004	42.49	42.49	41.82	41.96	104,100	-0.32(-0.76%)
Dec 23, 2004	41.96	42.39	41.86	42.28	118,000	+0.32(+0.76%)
Dec 22, 2004	41.95	42.00	41.75	41.96	119,700	+0.16(+0.38%)
Dec 21, 2004	41.47	41.86	41.35	41.80	176,900	+0.36(+0.87%)
Dec 20, 2004	41.55	41.56	41.11	41.44	118,200	+0.34(+0.83%)
Dec 17, 2004	41.20	41.26	41.01	41.10	94,000	-0.20(-0.48%)
Dec 16, 2004	41.24	41.45	41.20	41.30	64,100	+0.06(+0.15%)
Dec 15, 2004	41.20	41.50	41.12	41.24	102,900	+0.05(+0.12%)
Dec 14, 2004	41.10	41.25	40.90	41.19	86,800	+0.24(+0.59%)
Dec 13, 2004	41.00	41.20	40.90	40.95	97,400	-0.20(-0.49%)
Dec 10, 2004	40.95	41.19	40.77	41.15	73,100	+0.31(+0.76%)
Dec 09, 2004	40.95	41.20	40.57	40.84	70,700	-0.01(-0.02%)
Dec 08, 2004	41.30	41.30	40.61	40.85	88,600	-0.20(-0.49%)
Dec 07, 2004	40.85	41.17	40.50	41.05	99,300	+0.33(+0.81%)
Dec 06, 2004	41.25	41.25	40.35	40.72	92,300	-0.18(-0.44%)
Dec 03, 2004	40.20	40.95	40.16	40.90	127,800	+1.12(+2.82%)
Dec 02, 2004	40.85	40.85	39.10	39.78	187,900	-1.22(-2.98%)
Dec 01, 2004	41.32	41.38	40.80	41.00	80,300	-0.07(-0.17%)
Nov 30, 2004	41.60	41.60	41.00	41.07	111,700	-0.56(-1.35%)
Nov 29, 2004	41.52	41.69	41.10	41.63	69,300	+0.23(+0.56%)
Nov 26, 2004	41.25	41.55	41.25	41.40	25,700	-0.02(-0.05%)
Nov 24, 2004	41.35	41.55	41.30	41.42	70,300	-0.03(-0.07%)
Nov 23, 2004	41.27	41.55	41.05	41.45	96,500	+0.17(+0.41%)
Nov 22, 2004	41.40	41.49	41.12	41.28	80,200	+0.08(+0.19%)
Nov 19, 2004	41.43	41.45	41.04	41.20	65,100	-0.19(-0.46%)
Nov 18, 2004	41.20	41.39	41.01	41.39	72,200	+0.24(+0.58%)
Nov 17, 2004	41.25	41.26	41.00	41.15	71,100	-0.10(-0.24%)
Nov 16, 2004	41.00	41.47	40.95	41.25	67,600	+0.12(+0.29%)
Nov 15, 2004	41.20	41.35	40.93	41.13	66,600	+0.03(+0.07%)
Nov 12, 2004	40.90	41.52	40.70	41.10	90,200	+0.25(+0.61%)
Nov 11, 2004	40.75	40.94	40.51	40.85	58,800	+0.10(+0.25%)
Nov 10, 2004	40.88	41.01	40.60	40.75	61,200	-0.03(-0.07%)
Nov 09, 2004	40.75	40.80	40.40	40.78	103,000	-0.12(-0.29%)
Nov 08, 2004	41.08	41.25	40.60	40.90	98,700	-0.03(-0.07%)
Nov 05, 2004	41.00	41.21	40.90	40.93	77,500	+0.08(+0.20%)
Nov 04, 2004	41.20	41.31	40.65	40.85	122,000	-0.78(-1.87%)
Nov 03, 2004	41.75	41.98	41.58	41.63	104,400	+0.01(+0.02%)
Nov 02, 2004	41.75	41.96	41.50	41.62	109,900	+0.07(+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.