Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.54	37.73	36.04	37.73	13,108	+1.44(+3.97%)
Jan 28, 2005	35.83	36.66	35.10	36.28	6,374	-0.21(-0.59%)
Jan 27, 2005	36.64	36.64	35.18	36.50	5,628	+0.41(+1.13%)
Jan 26, 2005	36.03	36.25	35.36	36.09	30,878	+0.27(+0.76%)
Jan 25, 2005	36.36	36.36	34.33	35.82	27,628	+0.58(+1.66%)
Jan 24, 2005	35.35	36.27	35.17	35.23	3,940	-0.17(-0.47%)
Jan 21, 2005	36.10	36.81	35.15	35.40	35,157	-0.17(-0.47%)
Jan 20, 2005	35.54	36.42	35.49	35.56	3,031	-0.60(-1.67%)
Jan 19, 2005	37.00	37.00	35.54	36.17	9,832	-0.18(-0.48%)
Jan 18, 2005	35.93	36.53	35.93	36.34	6,423	+0.15(+0.40%)
Jan 14, 2005	36.31	36.31	36.01	36.20	6,467	+0.18(+0.49%)
Jan 13, 2005	36.85	36.86	36.01	36.02	2,267	-0.52(-1.41%)
Jan 12, 2005	36.36	36.82	35.83	36.54	16,488	-0.48(-1.29%)
Jan 11, 2005	36.89	37.02	36.08	37.02	14,500	+0.09(+0.24%)
Jan 10, 2005	36.77	37.52	36.57	36.93	15,296	+0.14(+0.37%)
Jan 07, 2005	37.11	37.75	36.26	36.79	14,040	-0.99(-2.63%)
Jan 06, 2005	38.07	38.36	37.24	37.78	17,461	-0.17(-0.44%)
Jan 05, 2005	37.91	38.34	37.24	37.95	10,993	-0.50(-1.29%)
Jan 04, 2005	39.33	39.33	37.86	38.45	14,583	-0.89(-2.25%)
Jan 03, 2005	40.16	40.16	39.09	39.33	5,562	-0.78(-1.94%)
Dec 31, 2004	39.48	40.11	39.48	40.11	10,887	+0.51(+1.28%)
Dec 30, 2004	39.38	39.92	39.32	39.60	8,011	+0.15(+0.37%)
Dec 29, 2004	39.33	39.46	39.28	39.46	6,368	+0.13(+0.32%)
Dec 28, 2004	38.94	39.53	38.93	39.33	6,265	+0.39(+1.00%)
Dec 27, 2004	38.85	38.94	37.99	38.94	22,802	+0.92(+2.43%)
Dec 23, 2004	38.07	38.85	37.64	38.02	5,135	-0.29(-0.76%)
Dec 22, 2004	39.09	39.27	38.31	38.31	7,600	-0.73(-1.87%)
Dec 21, 2004	38.87	39.04	38.87	39.04	9,347	+0.13(+0.33%)
Dec 20, 2004	37.71	38.91	37.71	38.91	6,162	-0.03(-0.07%)
Dec 17, 2004	37.52	38.94	37.44	38.94	9,757	+0.85(+2.22%)
Dec 16, 2004	37.69	38.10	37.68	38.10	6,471	-0.75(-1.93%)
Dec 15, 2004	38.33	38.85	38.09	38.85	9,655	+0.00(+0.00%)
Dec 14, 2004	38.39	38.85	38.26	38.85	6,471	+0.24(+0.63%)
Dec 13, 2004	37.75	38.60	36.89	38.60	7,909	+0.64(+1.69%)
Dec 10, 2004	37.58	37.96	37.00	37.96	7,395	+0.38(+1.01%)
Dec 09, 2004	36.51	37.58	36.27	37.58	4,314	+0.58(+1.58%)
Dec 08, 2004	35.78	37.00	35.05	37.00	9,141	+0.70(+1.93%)
Dec 07, 2004	36.98	36.98	35.89	36.29	8,628	-0.68(-1.84%)
Dec 06, 2004	36.75	37.70	36.65	36.98	5,033	+0.07(+0.18%)
Dec 03, 2004	36.77	37.24	36.66	36.91	4,930	-0.57(-1.53%)
Dec 02, 2004	37.67	37.67	37.29	37.48	10,271	+0.22(+0.60%)
Dec 01, 2004	37.00	37.85	36.75	37.26	9,141	+0.26(+0.71%)
Nov 30, 2004	36.70	37.00	36.49	37.00	4,108	+0.29(+0.80%)
Nov 29, 2004	36.51	36.70	36.39	36.70	3,389	+0.24(+0.67%)
Nov 26, 2004	35.67	36.46	35.67	36.46	513	-0.05(-0.13%)
Nov 24, 2004	36.41	36.51	36.17	36.51	3,184	+0.24(+0.67%)
Nov 23, 2004	35.83	36.27	35.79	36.27	3,492	+0.65(+1.83%)
Nov 22, 2004	35.54	36.01	35.45	35.61	6,265	+0.07(+0.19%)
Nov 19, 2004	35.20	36.62	35.15	35.54	34,923	-0.38(-1.06%)
Nov 18, 2004	35.63	35.92	35.25	35.92	2,465	-0.26(-0.73%)
Nov 17, 2004	34.82	36.19	34.82	36.19	2,567	+0.63(+1.78%)
Nov 16, 2004	35.67	36.02	35.54	35.55	2,259	-0.46(-1.27%)
Nov 15, 2004	36.01	36.01	35.54	36.01	1,643	-0.01(-0.03%)
Nov 12, 2004	35.54	36.02	35.49	36.02	2,773	+0.49(+1.37%)
Nov 11, 2004	35.05	35.60	34.88	35.54	5,238	+0.49(+1.39%)
Nov 10, 2004	34.21	35.05	34.21	35.05	2,362	+0.53(+1.52%)
Nov 09, 2004	35.04	35.04	34.52	34.52	1,643	-0.40(-1.14%)
Nov 08, 2004	34.80	34.92	34.42	34.92	1,129	-0.10(-0.28%)
Nov 05, 2004	35.00	35.02	34.37	35.02	1,129	+0.21(+0.62%)
Nov 04, 2004	33.69	34.80	33.69	34.80	3,595	+0.00(+0.00%)
Nov 03, 2004	34.44	34.80	33.70	34.80	5,443	+0.03(+0.08%)
Nov 02, 2004	34.91	35.05	34.66	34.78	4,108	+0.09(+0.25%)

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.