Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.36	37.53	37.26	37.40	89,381,136	+0.48(+1.30%)
Jan 28, 2005	37.22	37.27	36.62	36.92	116,937,672	-0.18(-0.49%)
Jan 27, 2005	37.07	37.27	36.87	37.10	109,788,768	-0.05(-0.13%)
Jan 26, 2005	36.96	37.29	36.82	37.15	107,711,312	+0.44(+1.20%)
Jan 25, 2005	36.77	37.09	36.66	36.71	120,045,512	+0.18(+0.49%)
Jan 24, 2005	37.00	37.20	36.46	36.53	137,586,432	-0.52(-1.40%)
Jan 21, 2005	37.49	37.55	36.99	37.05	115,493,168	-0.30(-0.80%)
Jan 20, 2005	37.65	37.81	37.32	37.35	121,107,336	-0.73(-1.92%)
Jan 19, 2005	38.75	38.75	38.06	38.08	105,303,568	-0.64(-1.65%)
Jan 18, 2005	38.28	38.79	38.22	38.72	92,042,104	+0.29(+0.75%)
Jan 14, 2005	38.20	38.52	38.19	38.43	93,530,064	+0.36(+0.95%)
Jan 13, 2005	38.60	38.85	38.01	38.07	102,117,024	-0.51(-1.32%)
Jan 12, 2005	38.44	38.60	38.01	38.58	127,885,824	+0.32(+0.84%)
Jan 11, 2005	38.37	38.50	38.07	38.26	107,283,392	-0.27(-0.70%)
Jan 10, 2005	38.45	38.87	38.39	38.53	88,824,600	-0.02(-0.05%)
Jan 07, 2005	38.56	38.87	38.21	38.55	123,159,232	+0.20(+0.53%)
Jan 06, 2005	38.62	38.71	38.34	38.35	103,981,120	-0.19(-0.50%)
Jan 05, 2005	38.68	38.96	38.47	38.54	128,424,272	-0.24(-0.62%)
Jan 04, 2005	39.69	39.74	38.55	38.78	136,759,296	-0.72(-1.82%)
Jan 03, 2005	40.07	40.29	39.37	39.50	101,052,208	-0.42(-1.04%)
Dec 31, 2004	40.05	40.12	39.78	39.91	44,073,800	-0.08(-0.19%)
Dec 30, 2004	40.07	40.12	39.93	39.99	41,728,200	-0.03(-0.07%)
Dec 29, 2004	39.92	40.16	39.90	40.02	50,112,100	+0.05(+0.13%)
Dec 28, 2004	39.67	40.00	39.61	39.97	62,616,600	+0.38(+0.96%)
Dec 27, 2004	39.98	40.02	39.40	39.59	67,278,304	-0.17(-0.42%)
Dec 23, 2004	39.61	39.91	39.54	39.76	45,816,300	+0.03(+0.07%)
Dec 22, 2004	39.53	39.93	39.49	39.73	75,507,400	+0.05(+0.13%)
Dec 21, 2004	39.39	39.71	39.28	39.68	83,240,600	+0.48(+1.22%)
Dec 20, 2004	39.58	39.77	39.09	39.20	106,719,800	-0.27(-0.70%)
Dec 17, 2004	39.65	39.81	37.21	39.48	102,213,904	-0.48(-1.19%)
Dec 16, 2004	40.34	40.45	39.82	39.95	86,265,000	-0.38(-0.94%)
Dec 15, 2004	40.49	40.68	40.16	40.33	95,229,904	-0.15(-0.36%)
Dec 14, 2004	40.26	40.59	40.25	40.48	92,019,696	+0.20(+0.49%)
Dec 13, 2004	40.23	40.34	39.98	40.28	74,339,200	+0.35(+0.88%)
Dec 10, 2004	39.74	40.07	39.74	39.93	86,252,304	-0.12(-0.30%)
Dec 09, 2004	39.50	40.19	39.24	40.05	134,422,496	+0.24(+0.60%)
Dec 08, 2004	39.66	39.98	38.81	39.81	96,436,600	+0.23(+0.58%)
Dec 07, 2004	40.32	40.50	39.53	39.58	121,669,400	-0.69(-1.71%)
Dec 06, 2004	40.12	40.43	39.91	40.27	70,505,200	+0.14(+0.35%)
Dec 03, 2004	40.31	40.59	40.08	40.13	114,276,496	+0.06(+0.15%)
Dec 02, 2004	39.82	40.39	39.76	40.07	122,306,096	+0.15(+0.38%)
Dec 01, 2004	39.23	39.96	39.27	39.92	102,435,000	+0.80(+2.04%)
Nov 30, 2004	39.30	39.39	39.06	39.12	87,715,800	-0.08(-0.21%)
Nov 29, 2004	39.46	39.64	38.97	39.20	94,794,000	-0.01(-0.02%)
Nov 26, 2004	39.37	39.48	39.17	39.21	31,303,200	-0.12(-0.31%)
Nov 24, 2004	39.09	39.39	39.07	39.33	74,102,000	+0.34(+0.87%)
Nov 23, 2004	39.01	39.15	38.61	38.99	91,938,000	-0.06(-0.15%)
Nov 22, 2004	38.61	39.07	38.48	39.05	79,988,000	+0.37(+0.96%)
Nov 19, 2004	39.24	39.29	38.59	38.68	118,573,904	-0.61(-1.55%)
Nov 18, 2004	38.98	39.36	38.89	39.29	95,009,104	+0.18(+0.46%)
Nov 17, 2004	38.83	39.32	38.83	39.11	125,454,704	+0.52(+1.34%)
Nov 16, 2004	38.66	38.68	38.32	38.59	97,476,400	-0.24(-0.61%)
Nov 15, 2004	38.64	38.86	38.50	38.83	82,777,400	+0.17(+0.44%)
Nov 12, 2004	38.34	38.76	38.17	38.66	102,706,600	+0.37(+0.97%)
Nov 11, 2004	37.91	38.38	37.86	38.29	99,863,504	+0.50(+1.32%)
Nov 10, 2004	37.93	38.06	37.64	37.79	95,185,504	-0.13(-0.34%)
Nov 09, 2004	37.93	38.15	37.81	37.92	85,273,200	-0.08(-0.21%)
Nov 08, 2004	37.95	38.10	37.85	38.00	66,529,900	+0.04(+0.11%)
Nov 05, 2004	38.02	38.16	37.61	37.96	117,089,200	+0.34(+0.90%)
Nov 04, 2004	37.26	37.78	37.11	37.62	112,663,104	+0.21(+0.56%)
Nov 03, 2004	37.77	37.90	37.15	37.41	141,206,208	+0.25(+0.67%)
Nov 02, 2004	37.09	37.55	37.01	37.16	109,228,000	+0.12(+0.33%)

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.