Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	38.41	39.17	37.08	39.17	31,929	+1.44(+3.80%)
Jan 28, 2005	37.52	37.91	37.50	37.73	10,207	-0.03(-0.08%)
Jan 27, 2005	38.44	38.70	37.54	37.76	20,763	-0.25(-0.65%)
Jan 26, 2005	38.34	38.53	37.55	38.01	30,518	+0.37(+0.98%)
Jan 25, 2005	37.30	38.78	36.22	37.64	54,098	+0.53(+1.42%)
Jan 24, 2005	40.17	40.75	36.99	37.11	61,088	-3.90(-9.51%)
Jan 21, 2005	39.69	41.22	38.84	41.01	35,430	+0.96(+2.40%)
Jan 20, 2005	41.98	42.22	39.81	40.05	35,836	-1.97(-4.70%)
Jan 19, 2005	43.92	44.38	41.92	42.02	41,083	-1.07(-2.48%)
Jan 18, 2005	42.49	43.46	42.49	43.09	44,181	+0.59(+1.40%)
Jan 14, 2005	42.88	42.88	41.93	42.49	35,854	+0.49(+1.17%)
Jan 13, 2005	42.14	42.87	41.55	42.00	34,372	+0.17(+0.41%)
Jan 12, 2005	42.69	43.14	40.10	41.83	32,544	-1.08(-2.51%)
Jan 11, 2005	44.15	44.86	42.74	42.91	57,927	-0.97(-2.22%)
Jan 10, 2005	40.26	46.03	40.12	43.88	213,234	+4.13(+10.38%)
Jan 07, 2005	40.97	40.97	39.75	39.75	32,909	-0.99(-2.43%)
Jan 06, 2005	42.14	42.14	40.74	40.74	19,851	-0.28(-0.69%)
Jan 05, 2005	40.89	41.64	40.70	41.03	41,527	-0.14(-0.34%)
Jan 04, 2005	41.41	43.30	40.90	41.17	49,691	+0.10(+0.25%)
Jan 03, 2005	41.80	41.80	41.07	41.07	25,210	-0.18(-0.43%)
Dec 31, 2004	41.30	41.91	41.25	41.25	9,954	-0.35(-0.85%)
Dec 30, 2004	41.21	41.63	41.18	41.60	21,921	-0.35(-0.83%)
Dec 29, 2004	42.02	42.54	41.25	41.94	38,548	-0.08(-0.18%)
Dec 28, 2004	41.62	42.02	41.01	42.02	24,887	+0.40(+0.95%)
Dec 27, 2004	42.20	42.67	41.62	41.62	39,395	-0.37(-0.88%)
Dec 23, 2004	42.13	42.20	40.85	41.99	40,772	+0.27(+0.66%)
Dec 22, 2004	41.08	42.12	41.08	41.72	34,206	+0.04(+0.09%)
Dec 21, 2004	41.58	42.06	40.98	41.68	60,258	+0.33(+0.80%)
Dec 20, 2004	40.74	41.63	40.52	41.35	22,769	+0.02(+0.05%)
Dec 17, 2004	41.53	41.53	40.61	41.33	16,308	+0.04(+0.09%)
Dec 16, 2004	41.30	41.82	40.69	41.29	12,072	-0.49(-1.18%)
Dec 15, 2004	40.36	41.78	40.05	41.78	100,713	+0.94(+2.31%)
Dec 14, 2004	40.44	40.94	39.56	40.84	94,041	+0.65(+1.62%)
Dec 13, 2004	39.47	40.35	39.29	40.19	64,282	+0.80(+2.04%)
Dec 10, 2004	38.97	40.18	38.82	39.39	50,833	-0.71(-1.77%)
Dec 09, 2004	40.59	40.60	38.47	40.09	30,288	-0.58(-1.42%)
Dec 08, 2004	40.66	41.17	40.44	40.67	46,067	-0.01(-0.02%)
Dec 07, 2004	41.13	42.44	40.68	40.68	70,001	-0.71(-1.71%)
Dec 06, 2004	41.78	42.18	41.33	41.39	45,220	-0.35(-0.84%)
Dec 03, 2004	41.55	43.12	41.30	41.74	38,866	-0.77(-1.82%)
Dec 02, 2004	41.40	42.51	40.90	42.51	57,399	+1.09(+2.62%)
Dec 01, 2004	38.03	41.83	38.03	41.42	118,504	+3.44(+9.05%)
Nov 30, 2004	37.77	38.71	36.83	37.99	141,591	+0.75(+2.00%)
Nov 29, 2004	37.76	37.76	36.26	37.24	25,840	-0.15(-0.40%)
Nov 26, 2004	37.70	37.70	36.84	37.39	12,496	+0.25(+0.66%)
Nov 24, 2004	36.69	37.31	36.64	37.15	16,308	+0.35(+0.95%)
Nov 23, 2004	36.07	37.14	35.53	36.80	38,654	+0.82(+2.28%)
Nov 22, 2004	35.13	36.46	34.94	35.98	22,451	+0.66(+1.87%)
Nov 19, 2004	37.11	37.11	35.32	35.32	23,192	-1.68(-4.54%)
Nov 18, 2004	37.04	37.23	36.51	37.00	23,192	-0.20(-0.53%)
Nov 17, 2004	36.80	37.29	36.45	37.19	42,890	+0.94(+2.60%)
Nov 16, 2004	36.86	36.87	36.25	36.25	77,520	-0.62(-1.69%)
Nov 15, 2004	37.38	37.38	36.54	36.87	48,291	-0.42(-1.14%)
Nov 12, 2004	35.88	37.30	35.78	37.30	32,829	+1.46(+4.08%)
Nov 11, 2004	35.56	36.73	35.54	35.83	16,520	+0.04(+0.11%)
Nov 10, 2004	36.52	36.52	35.75	35.80	9,001	-0.83(-2.27%)
Nov 09, 2004	36.29	36.84	35.56	36.63	11,861	+0.76(+2.13%)
Nov 08, 2004	37.64	37.64	35.65	35.86	14,720	-0.59(-1.63%)
Nov 05, 2004	37.02	37.61	36.23	36.46	20,121	-0.47(-1.28%)
Nov 04, 2004	36.64	37.53	35.83	36.93	19,909	+0.42(+1.16%)
Nov 03, 2004	36.17	37.17	35.85	36.51	48,397	+0.69(+1.92%)
Nov 02, 2004	36.18	36.59	35.73	35.82	38,654	-0.62(-1.71%)

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.