Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	38.16	38.24	37.27	37.78	398,404	+0.36(+0.96%)
Jan 28, 2005	37.76	37.88	36.78	37.42	235,334	-0.32(-0.86%)
Jan 27, 2005	37.52	38.38	37.31	37.74	480,255	+0.23(+0.61%)
Jan 26, 2005	36.39	37.62	36.33	37.52	555,364	+1.36(+3.75%)
Jan 25, 2005	36.07	36.71	36.07	36.16	284,635	+0.15(+0.42%)
Jan 24, 2005	37.50	37.65	35.79	36.01	500,586	-0.85(-2.32%)
Jan 21, 2005	37.12	37.74	36.55	36.86	457,080	-0.27(-0.72%)
Jan 20, 2005	38.23	38.26	36.96	37.13	787,539	-1.10(-2.88%)
Jan 19, 2005	37.86	38.41	37.86	38.23	815,033	+0.61(+1.61%)
Jan 18, 2005	37.12	37.81	37.09	37.62	1,147,388	+0.61(+1.64%)
Jan 14, 2005	37.16	37.25	36.88	37.01	418,419	+0.07(+0.18%)
Jan 13, 2005	37.16	37.59	36.77	36.95	483,310	-0.21(-0.56%)
Jan 12, 2005	37.35	37.89	36.03	37.16	793,754	-0.32(-0.86%)
Jan 11, 2005	37.80	38.00	36.54	37.48	599,187	-0.26(-0.68%)
Jan 10, 2005	37.97	38.16	37.42	37.73	454,762	-0.15(-0.40%)
Jan 07, 2005	38.56	38.73	37.88	37.89	326,350	-0.58(-1.51%)
Jan 06, 2005	37.79	38.53	37.31	38.47	669,029	+0.91(+2.43%)
Jan 05, 2005	37.45	37.82	37.03	37.55	678,088	+0.06(+0.15%)
Jan 04, 2005	38.76	38.88	37.28	37.50	698,314	-1.20(-3.09%)
Jan 03, 2005	40.01	40.06	38.58	38.69	422,317	-0.84(-2.14%)
Dec 31, 2004	39.87	40.14	39.47	39.54	199,518	-0.23(-0.57%)
Dec 30, 2004	39.99	40.34	39.55	39.77	225,853	-0.22(-0.55%)
Dec 29, 2004	40.12	40.19	39.87	39.98	276,945	-0.13(-0.33%)
Dec 28, 2004	39.42	40.12	39.21	40.12	419,051	+0.69(+1.76%)
Dec 27, 2004	39.30	40.53	38.82	39.42	445,071	+0.29(+0.75%)
Dec 23, 2004	39.08	39.37	38.93	39.13	324,875	+0.06(+0.15%)
Dec 22, 2004	39.25	39.70	38.87	39.07	557,577	-0.18(-0.46%)
Dec 21, 2004	37.69	39.34	36.83	39.25	1,073,859	+2.24(+6.05%)
Dec 20, 2004	36.05	37.02	35.84	37.01	979,789	+1.59(+4.50%)
Dec 17, 2004	34.98	35.42	34.65	35.42	408,622	+0.22(+0.62%)
Dec 16, 2004	35.44	35.98	35.12	35.20	320,662	-0.24(-0.67%)
Dec 15, 2004	35.69	35.71	35.09	35.44	348,577	-0.12(-0.35%)
Dec 14, 2004	35.36	35.63	35.31	35.56	308,653	+0.20(+0.56%)
Dec 13, 2004	35.55	35.80	35.12	35.36	439,593	+0.15(+0.43%)
Dec 10, 2004	34.55	35.47	34.37	35.21	260,090	+0.50(+1.45%)
Dec 09, 2004	34.74	34.93	34.28	34.71	195,515	-0.19(-0.54%)
Dec 08, 2004	34.32	35.03	34.22	34.90	400,090	+0.12(+0.35%)
Dec 07, 2004	35.65	35.87	34.76	34.77	317,817	-0.82(-2.29%)
Dec 06, 2004	36.12	36.25	35.19	35.59	312,656	-0.36(-1.00%)
Dec 03, 2004	35.41	35.98	35.07	35.95	350,157	+0.74(+2.10%)
Dec 02, 2004	35.36	35.79	35.21	35.21	438,750	-0.17(-0.48%)
Dec 01, 2004	34.91	35.47	34.65	35.38	516,598	+0.48(+1.39%)
Nov 30, 2004	34.79	35.12	34.77	34.90	277,050	+0.14(+0.41%)
Nov 29, 2004	34.51	35.06	34.10	34.75	397,878	+0.46(+1.33%)
Nov 26, 2004	34.35	34.89	34.28	34.30	133,468	+0.18(+0.53%)
Nov 24, 2004	34.08	34.36	33.88	34.12	410,097	+0.42(+1.24%)
Nov 23, 2004	33.94	34.28	33.45	33.70	506,591	-0.10(-0.28%)
Nov 22, 2004	34.26	34.26	33.00	33.79	655,124	-0.47(-1.36%)
Nov 19, 2004	34.80	34.85	34.22	34.26	338,359	-0.54(-1.55%)
Nov 18, 2004	34.87	35.08	34.65	34.80	212,686	-0.11(-0.33%)
Nov 17, 2004	35.11	35.35	34.58	34.91	358,479	+0.03(+0.08%)
Nov 16, 2004	35.34	35.34	34.87	34.89	326,350	-0.46(-1.29%)
Nov 15, 2004	35.46	35.60	35.24	35.34	359,217	-0.16(-0.45%)
Nov 12, 2004	35.39	35.55	35.00	35.50	417,050	+0.11(+0.32%)
Nov 11, 2004	34.88	35.52	34.77	35.39	396,613	+0.51(+1.47%)
Nov 10, 2004	35.22	35.68	34.83	34.88	453,498	+0.08(+0.22%)
Nov 09, 2004	35.08	35.12	34.22	34.80	478,570	-0.13(-0.38%)
Nov 08, 2004	34.55	35.23	34.34	34.93	832,836	+0.79(+2.31%)
Nov 05, 2004	34.39	34.74	33.60	34.15	698,314	-0.03(-0.08%)
Nov 04, 2004	32.76	34.34	32.76	34.17	990,744	+1.83(+5.66%)
Nov 03, 2004	32.38	32.66	32.16	32.34	396,508	+0.63(+1.98%)
Nov 02, 2004	31.56	32.51	31.54	31.72	721,595	-0.14(-0.45%)

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.