Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.18	38.07	36.83	37.97	1,396,106	+0.88(+2.38%)
Jan 28, 2005	37.04	37.09	36.50	37.09	1,280,098	+0.04(+0.11%)
Jan 27, 2005	36.96	37.58	36.35	37.04	3,842,237	-2.26(-5.76%)
Jan 26, 2005	39.35	39.80	39.19	39.31	1,032,411	+0.01(+0.02%)
Jan 25, 2005	39.35	39.78	39.14	39.30	659,241	+0.01(+0.02%)
Jan 24, 2005	39.56	39.64	39.26	39.29	792,742	-0.14(-0.36%)
Jan 21, 2005	39.69	39.86	39.31	39.43	998,520	-0.17(-0.44%)
Jan 20, 2005	39.45	39.88	39.44	39.60	1,089,504	+0.34(+0.86%)
Jan 19, 2005	40.01	40.08	39.19	39.27	394,549	-0.68(-1.71%)
Jan 18, 2005	38.69	40.01	38.55	39.95	539,468	+0.89(+2.28%)
Jan 14, 2005	38.67	39.20	38.66	39.06	403,295	+0.40(+1.04%)
Jan 13, 2005	38.90	39.19	38.51	38.66	432,813	-0.35(-0.89%)
Jan 12, 2005	39.03	39.18	38.53	39.00	532,665	+0.06(+0.15%)
Jan 11, 2005	39.66	39.70	38.74	38.95	761,280	-0.70(-1.76%)
Jan 10, 2005	38.65	39.78	38.63	39.65	918,589	+0.87(+2.25%)
Jan 07, 2005	39.51	39.55	38.65	38.77	829,913	-0.49(-1.26%)
Jan 06, 2005	39.39	39.42	38.84	39.27	818,980	-0.16(-0.42%)
Jan 05, 2005	39.76	40.02	39.33	39.43	856,273	-0.24(-0.60%)
Jan 04, 2005	40.09	40.49	39.46	39.67	701,515	-0.31(-0.78%)
Jan 03, 2005	40.75	40.96	39.84	39.98	1,064,966	-0.77(-1.88%)
Dec 31, 2004	40.67	40.84	40.49	40.75	445,082	+0.08(+0.20%)
Dec 30, 2004	40.82	40.82	40.21	40.67	469,741	-0.15(-0.36%)
Dec 29, 2004	40.62	40.91	40.35	40.82	324,579	+0.19(+0.47%)
Dec 28, 2004	39.80	40.66	39.80	40.63	471,685	+0.72(+1.79%)
Dec 27, 2004	40.74	40.74	39.86	39.91	661,914	-0.88(-2.16%)
Dec 23, 2004	40.23	40.91	40.13	40.79	683,415	+0.55(+1.37%)
Dec 22, 2004	39.52	40.24	39.52	40.24	884,820	+0.72(+1.81%)
Dec 21, 2004	39.02	39.56	38.80	39.52	800,638	+0.65(+1.67%)
Dec 20, 2004	38.85	39.15	38.57	38.87	734,799	+0.09(+0.23%)
Dec 17, 2004	39.02	39.35	38.63	38.78	1,289,937	-0.77(-1.94%)
Dec 16, 2004	40.30	40.40	39.18	39.55	1,109,669	+0.39(+0.99%)
Dec 15, 2004	39.72	39.84	38.91	39.16	763,588	-0.60(-1.51%)
Dec 14, 2004	39.41	39.88	39.23	39.76	846,191	+0.33(+0.83%)
Dec 13, 2004	39.51	39.56	38.73	39.43	726,295	+0.21(+0.52%)
Dec 10, 2004	40.87	40.87	39.04	39.23	1,027,917	-0.94(-2.34%)
Dec 09, 2004	40.13	40.27	39.84	40.16	650,495	-0.03(-0.08%)
Dec 08, 2004	39.96	40.40	39.94	40.20	462,088	+0.24(+0.60%)
Dec 07, 2004	40.50	40.58	39.93	39.96	577,611	-0.60(-1.48%)
Dec 06, 2004	40.71	40.77	40.25	40.56	633,853	-0.02(-0.06%)
Dec 03, 2004	40.43	40.85	40.37	40.58	490,028	+0.05(+0.12%)
Dec 02, 2004	40.92	40.92	40.35	40.54	1,309,494	-0.39(-0.95%)
Dec 01, 2004	40.13	40.92	40.13	40.92	597,775	+0.73(+1.82%)
Nov 30, 2004	39.97	40.39	39.92	40.19	679,649	+0.21(+0.51%)
Nov 29, 2004	40.66	40.66	39.86	39.98	495,251	-0.63(-1.56%)
Nov 26, 2004	40.54	40.71	40.18	40.62	252,788	+0.21(+0.51%)
Nov 24, 2004	39.47	40.43	39.42	40.41	949,323	+0.94(+2.38%)
Nov 23, 2004	39.02	39.51	39.02	39.47	861,132	+0.58(+1.48%)
Nov 22, 2004	38.72	39.00	38.70	38.90	783,388	+0.19(+0.49%)
Nov 19, 2004	39.43	39.56	38.47	38.71	1,138,094	-0.55(-1.41%)
Nov 18, 2004	39.56	39.65	39.01	39.26	614,903	-0.67(-1.67%)
Nov 17, 2004	40.26	40.62	39.80	39.93	532,422	-0.11(-0.27%)
Nov 16, 2004	40.63	40.63	40.03	40.03	557,689	-0.62(-1.52%)
Nov 15, 2004	41.04	41.04	40.42	40.65	590,973	-0.35(-0.86%)
Nov 12, 2004	39.86	41.00	39.56	41.00	893,566	+1.19(+2.98%)
Nov 11, 2004	39.47	39.92	39.45	39.82	282,914	+0.46(+1.17%)
Nov 10, 2004	39.47	39.71	39.02	39.36	724,595	-0.07(-0.19%)
Nov 09, 2004	39.51	39.71	39.31	39.43	722,287	+0.02(+0.06%)
Nov 08, 2004	39.84	39.84	39.19	39.41	569,593	-0.06(-0.15%)
Nov 05, 2004	39.51	40.21	39.29	39.47	795,171	+0.02(+0.06%)
Nov 04, 2004	38.08	39.50	37.91	39.44	864,898	+1.45(+3.81%)
Nov 03, 2004	38.33	38.49	37.76	37.99	1,063,144	-0.34(-0.88%)
Nov 02, 2004	37.87	38.66	37.80	38.33	630,816	+0.39(+1.02%)

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.