Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	38.55	39.48	38.19	39.37	1,346,507	+0.91(+2.38%)
Jan 28, 2005	38.41	38.45	37.85	38.45	1,234,621	+0.04(+0.11%)
Jan 27, 2005	38.32	38.96	37.69	38.41	3,705,737	-2.35(-5.76%)
Jan 26, 2005	40.80	41.27	40.64	40.76	995,733	+0.01(+0.02%)
Jan 25, 2005	40.80	41.24	40.58	40.75	635,821	+0.01(+0.02%)
Jan 24, 2005	41.01	41.10	40.71	40.74	764,579	-0.15(-0.35%)
Jan 21, 2005	41.15	41.33	40.76	40.88	963,046	-0.18(-0.44%)
Jan 20, 2005	40.90	41.35	40.89	41.06	1,050,798	+0.35(+0.86%)
Jan 19, 2005	41.48	41.56	40.64	40.71	380,532	-0.71(-1.71%)
Jan 18, 2005	40.12	41.48	39.97	41.42	520,302	+0.92(+2.28%)
Jan 14, 2005	40.09	40.65	40.08	40.50	388,967	+0.42(+1.04%)
Jan 13, 2005	40.33	40.64	39.93	40.08	417,437	-0.36(-0.89%)
Jan 12, 2005	40.47	40.62	39.95	40.44	513,741	+0.06(+0.15%)
Jan 11, 2005	41.12	41.17	40.17	40.38	734,235	-0.73(-1.76%)
Jan 10, 2005	40.07	41.24	40.06	41.11	885,955	+0.90(+2.25%)
Jan 07, 2005	40.97	41.00	40.07	40.20	800,429	-0.51(-1.26%)
Jan 06, 2005	40.84	40.87	40.27	40.71	789,885	-0.17(-0.42%)
Jan 05, 2005	41.23	41.50	40.78	40.88	825,853	-0.25(-0.60%)
Jan 04, 2005	41.57	41.98	40.91	41.13	676,592	-0.32(-0.78%)
Jan 03, 2005	42.25	42.47	41.31	41.46	1,027,132	-0.79(-1.88%)
Dec 31, 2004	42.16	42.34	41.99	42.25	429,270	+0.09(+0.20%)
Dec 30, 2004	42.32	42.32	41.69	42.16	453,053	-0.15(-0.36%)
Dec 29, 2004	42.11	42.41	41.83	42.32	313,048	+0.20(+0.47%)
Dec 28, 2004	41.27	42.16	41.27	42.12	454,928	+0.74(+1.79%)
Dec 27, 2004	42.24	42.24	41.33	41.38	638,399	-0.91(-2.16%)
Dec 23, 2004	41.71	42.41	41.61	42.29	659,136	+0.57(+1.37%)
Dec 22, 2004	40.98	41.72	40.98	41.72	853,385	+0.74(+1.81%)
Dec 21, 2004	40.46	41.02	40.23	40.98	772,194	+0.67(+1.67%)
Dec 20, 2004	40.28	40.59	39.99	40.30	708,694	+0.09(+0.23%)
Dec 17, 2004	40.46	40.80	40.05	40.21	1,244,110	-0.79(-1.94%)
Dec 16, 2004	41.78	41.89	40.63	41.00	1,070,247	+0.40(+0.99%)
Dec 15, 2004	41.18	41.30	40.35	40.60	736,461	-0.62(-1.51%)
Dec 14, 2004	40.86	41.35	40.67	41.23	816,129	+0.34(+0.84%)
Dec 13, 2004	40.97	41.02	40.16	40.88	700,493	+0.21(+0.52%)
Dec 10, 2004	42.38	42.38	40.47	40.67	991,399	-0.97(-2.34%)
Dec 09, 2004	41.61	41.76	41.31	41.64	627,386	-0.03(-0.08%)
Dec 08, 2004	41.43	41.88	41.41	41.68	445,672	+0.25(+0.60%)
Dec 07, 2004	41.99	42.08	41.41	41.43	557,090	-0.62(-1.48%)
Dec 06, 2004	42.21	42.27	41.73	42.05	611,335	-0.03(-0.06%)
Dec 03, 2004	41.92	42.35	41.86	42.08	472,619	+0.05(+0.12%)
Dec 02, 2004	42.43	42.43	41.83	42.03	1,262,973	-0.40(-0.95%)
Dec 01, 2004	41.61	42.43	41.61	42.43	576,539	+0.76(+1.82%)
Nov 30, 2004	41.44	41.87	41.39	41.67	655,504	+0.21(+0.51%)
Nov 29, 2004	42.16	42.16	41.33	41.46	477,657	-0.66(-1.56%)
Nov 26, 2004	42.04	42.21	41.66	42.11	243,807	+0.21(+0.51%)
Nov 24, 2004	40.93	41.92	40.87	41.90	915,597	+0.97(+2.38%)
Nov 23, 2004	40.46	40.96	40.46	40.93	830,539	+0.60(+1.48%)
Nov 22, 2004	40.14	40.44	40.12	40.33	755,558	+0.20(+0.49%)
Nov 19, 2004	40.88	41.01	39.89	40.13	1,097,662	-0.57(-1.40%)
Nov 18, 2004	41.01	41.12	40.45	40.71	593,058	-0.69(-1.67%)
Nov 17, 2004	41.74	42.11	41.27	41.40	513,507	-0.11(-0.27%)
Nov 16, 2004	42.12	42.12	41.51	41.51	537,876	-0.64(-1.52%)
Nov 15, 2004	42.55	42.55	41.91	42.15	569,978	-0.37(-0.86%)
Nov 12, 2004	41.33	42.51	41.02	42.51	861,821	+1.23(+2.98%)
Nov 11, 2004	40.93	41.39	40.90	41.29	272,863	+0.48(+1.17%)
Nov 10, 2004	40.93	41.17	40.46	40.81	698,853	-0.08(-0.19%)
Nov 09, 2004	40.97	41.17	40.76	40.88	696,627	+0.03(+0.06%)
Nov 08, 2004	41.31	41.31	40.63	40.86	549,358	-0.06(-0.15%)
Nov 05, 2004	40.97	41.69	40.74	40.92	766,922	+0.03(+0.06%)
Nov 04, 2004	39.48	40.95	39.31	40.89	834,171	+1.50(+3.81%)
Nov 03, 2004	39.74	39.90	39.15	39.39	1,025,375	-0.35(-0.88%)
Nov 02, 2004	39.26	40.08	39.19	39.74	608,406	+0.40(+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.