Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.83	37.97	37.74	37.88	193,814	+0.38(+1.01%)
Jan 28, 2005	37.97	37.98	37.30	37.50	322,742	-0.47(-1.23%)
Jan 27, 2005	37.99	38.25	37.88	37.97	369,510	+0.01(+0.03%)
Jan 26, 2005	37.50	38.29	37.50	37.96	257,014	+0.13(+0.35%)
Jan 25, 2005	37.76	38.11	37.71	37.82	199,818	+0.07(+0.18%)
Jan 24, 2005	37.88	38.16	37.76	37.76	247,112	+0.02(+0.05%)
Jan 21, 2005	38.40	38.61	37.74	37.74	275,237	-0.73(-1.90%)
Jan 20, 2005	38.73	38.92	38.47	38.47	261,859	-0.28(-0.73%)
Jan 19, 2005	39.54	39.62	38.67	38.75	310,629	-0.60(-1.52%)
Jan 18, 2005	39.45	39.45	39.00	39.35	246,902	-0.09(-0.24%)
Jan 14, 2005	39.34	39.64	39.27	39.45	212,352	+0.10(+0.27%)
Jan 13, 2005	40.06	40.12	39.24	39.34	203,504	-0.76(-1.89%)
Jan 12, 2005	39.37	40.14	39.31	40.10	378,042	+0.73(+1.86%)
Jan 11, 2005	38.46	39.38	38.45	39.37	406,798	+0.67(+1.74%)
Jan 10, 2005	38.69	39.03	38.64	38.70	338,226	-0.37(-0.95%)
Jan 07, 2005	39.11	39.35	38.82	39.07	260,806	-0.05(-0.12%)
Jan 06, 2005	39.02	39.56	38.84	39.11	649,277	+0.09(+0.24%)
Jan 05, 2005	40.97	40.97	37.97	39.02	2,582,466	-3.89(-9.07%)
Jan 04, 2005	43.62	43.67	42.74	42.91	211,720	-0.59(-1.35%)
Jan 03, 2005	44.15	44.19	43.30	43.50	219,620	-0.31(-0.72%)
Dec 31, 2004	44.38	44.42	43.81	43.81	80,158	-0.47(-1.07%)
Dec 30, 2004	44.32	44.51	43.98	44.29	79,421	-0.03(-0.06%)
Dec 29, 2004	43.91	44.43	43.81	44.32	193,603	+0.12(+0.28%)
Dec 28, 2004	43.56	44.19	43.56	44.19	122,081	+0.68(+1.57%)
Dec 27, 2004	43.72	43.72	43.13	43.51	87,532	+0.03(+0.07%)
Dec 23, 2004	43.67	43.87	43.33	43.48	217,092	-0.53(-1.21%)
Dec 22, 2004	43.15	44.13	43.10	44.01	229,206	+0.91(+2.11%)
Dec 21, 2004	42.67	43.20	42.64	43.10	157,157	+0.31(+0.73%)
Dec 20, 2004	42.63	42.93	42.51	42.79	135,353	+0.35(+0.83%)
Dec 17, 2004	42.63	42.75	42.39	42.44	241,951	-0.37(-0.86%)
Dec 16, 2004	43.29	43.29	42.66	42.81	133,457	-0.62(-1.42%)
Dec 15, 2004	43.10	43.50	42.94	43.42	201,187	+0.51(+1.19%)
Dec 14, 2004	42.82	43.10	42.65	42.91	302,413	-0.05(-0.11%)
Dec 13, 2004	42.91	43.05	42.67	42.96	166,953	+0.05(+0.11%)
Dec 10, 2004	43.11	43.12	42.83	42.91	130,719	-0.19(-0.44%)
Dec 09, 2004	43.96	43.96	42.94	43.10	152,733	-0.14(-0.33%)
Dec 08, 2004	42.77	43.41	42.75	43.24	230,996	+0.52(+1.22%)
Dec 07, 2004	42.33	43.05	42.07	42.72	340,227	-0.22(-0.51%)
Dec 06, 2004	43.05	43.11	42.86	42.94	139,461	-0.16(-0.37%)
Dec 03, 2004	43.15	43.35	42.98	43.10	148,731	-0.24(-0.55%)
Dec 02, 2004	43.01	43.62	42.70	43.34	229,522	+0.33(+0.77%)
Dec 01, 2004	42.86	43.29	42.81	43.01	184,228	+0.62(+1.46%)
Nov 30, 2004	43.17	43.32	42.39	42.39	146,097	-0.66(-1.54%)
Nov 29, 2004	43.10	43.20	42.46	43.05	228,152	-0.08(-0.18%)
Nov 26, 2004	43.24	43.39	43.10	43.13	43,397	-0.13(-0.31%)
Nov 24, 2004	42.96	43.40	42.96	43.26	115,024	+0.19(+0.44%)
Nov 23, 2004	43.15	43.22	42.61	43.07	208,350	+0.05(+0.11%)
Nov 22, 2004	42.73	43.31	42.73	43.03	157,473	+0.02(+0.04%)
Nov 19, 2004	43.58	43.58	42.91	43.01	157,579	-0.55(-1.26%)
Nov 18, 2004	44.19	44.19	43.40	43.56	163,583	-0.68(-1.54%)
Nov 17, 2004	43.48	44.44	43.48	44.24	397,213	+0.85(+1.97%)
Nov 16, 2004	43.24	43.56	43.10	43.39	248,271	+0.14(+0.33%)
Nov 15, 2004	43.10	43.54	42.73	43.24	306,626	+0.18(+0.42%)
Nov 12, 2004	42.53	43.06	42.15	43.06	104,280	+0.49(+1.16%)
Nov 11, 2004	41.87	42.61	41.87	42.57	212,879	+0.61(+1.45%)
Nov 10, 2004	41.58	42.20	41.42	41.96	105,755	+0.47(+1.14%)
Nov 09, 2004	41.82	41.82	41.16	41.49	179,488	-0.33(-0.79%)
Nov 08, 2004	41.80	42.08	41.77	41.82	162,845	-0.07(-0.16%)
Nov 05, 2004	41.39	41.96	41.39	41.89	148,625	+0.59(+1.43%)
Nov 04, 2004	41.01	41.30	40.49	41.30	194,656	+0.12(+0.30%)
Nov 03, 2004	40.97	41.47	40.91	41.17	187,810	+0.41(+1.00%)
Nov 02, 2004	40.80	41.06	40.63	40.77	226,256	-0.06(-0.14%)

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.