Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	39.50	42.25	39.50	41.73	50,892	+2.23(+5.63%)
Jan 28, 2005	36.75	39.50	36.25	39.50	36,245	+3.50(+9.72%)
Jan 27, 2005	36.00	37.00	35.50	36.00	9,380	-0.25(-0.69%)
Jan 26, 2005	35.25	36.50	35.25	36.25	6,396	+0.25(+0.69%)
Jan 25, 2005	37.00	37.00	35.00	36.00	14,058	+0.25(+0.70%)
Jan 24, 2005	36.00	37.50	35.75	35.75	8,580	-1.25(-3.38%)
Jan 21, 2005	36.25	37.00	35.50	37.00	13,199	+0.50(+1.37%)
Jan 20, 2005	36.00	37.25	35.50	36.50	10,633	+0.25(+0.69%)
Jan 19, 2005	35.75	36.75	35.50	36.25	13,875	+0.25(+0.69%)
Jan 18, 2005	36.25	36.25	35.00	36.00	9,708	+0.75(+2.13%)
Jan 14, 2005	37.25	37.25	35.00	35.25	13,202	-0.75(-2.08%)
Jan 13, 2005	37.75	38.50	35.75	36.00	22,682	-1.25(-3.36%)
Jan 12, 2005	37.00	39.25	35.50	37.25	17,443	+0.50(+1.36%)
Jan 11, 2005	38.25	38.25	36.00	36.75	8,517	+0.00(+0.00%)
Jan 10, 2005	35.75	38.75	35.00	36.75	30,856	+1.25(+3.52%)
Jan 07, 2005	36.75	36.75	35.00	35.50	14,784	+0.00(+0.00%)
Jan 06, 2005	37.25	37.50	35.00	35.50	23,249	-1.00(-2.74%)
Jan 05, 2005	37.50	39.00	36.25	36.50	22,217	-1.25(-3.31%)
Jan 04, 2005	39.50	39.75	37.50	37.75	20,083	-1.50(-3.82%)
Jan 03, 2005	37.75	39.75	37.50	39.25	25,046	+0.00(+0.00%)
Dec 31, 2004	38.25	39.25	36.00	39.25	16,032	+0.00(+0.00%)
Dec 30, 2004	37.50	39.25	37.25	39.25	20,144	+1.75(+4.67%)
Dec 29, 2004	36.25	37.50	36.00	37.50	17,192	+0.75(+2.04%)
Dec 28, 2004	38.50	38.50	35.00	36.75	63,676	-2.00(-5.16%)
Dec 27, 2004	40.75	40.75	38.50	38.75	24,560	-1.50(-3.73%)
Dec 23, 2004	40.50	40.75	39.50	40.25	10,476	+0.00(+0.00%)
Dec 22, 2004	40.75	41.25	39.50	40.25	14,924	-0.25(-0.62%)
Dec 21, 2004	41.25	41.25	39.50	40.50	21,784	-1.00(-2.41%)
Dec 20, 2004	41.25	42.00	40.00	41.50	15,384	+0.00(+0.00%)
Dec 17, 2004	41.50	42.00	40.25	41.50	12,876	+0.00(+0.00%)
Dec 16, 2004	43.00	43.50	41.50	41.50	19,416	-1.25(-2.92%)
Dec 15, 2004	42.50	43.50	41.50	42.75	40,720	+1.25(+3.01%)
Dec 14, 2004	40.75	42.50	40.00	41.50	15,344	+1.00(+2.47%)
Dec 13, 2004	41.50	42.50	40.00	40.50	19,820	-1.75(-4.14%)
Dec 10, 2004	41.25	43.75	40.00	42.25	28,316	+0.50(+1.20%)
Dec 09, 2004	40.25	41.75	38.75	41.75	29,352	+1.50(+3.73%)
Dec 08, 2004	41.75	42.25	39.75	40.25	25,240	-1.25(-3.01%)
Dec 07, 2004	43.75	45.00	40.50	41.50	65,304	-1.25(-2.92%)
Dec 06, 2004	41.25	47.00	40.50	42.75	68,884	+2.75(+6.88%)
Dec 03, 2004	39.75	41.52	38.50	40.00	50,500	+1.75(+4.58%)
Dec 02, 2004	36.00	39.25	36.00	38.25	63,588	+1.75(+4.79%)
Dec 01, 2004	39.75	39.75	36.00	36.50	65,636	-2.25(-5.81%)
Nov 30, 2004	41.25	41.50	38.75	38.75	43,172	-2.00(-4.91%)
Nov 29, 2004	43.00	44.00	38.50	40.75	131,480	-0.25(-0.61%)
Nov 26, 2004	36.00	42.50	35.75	41.00	76,572	+5.25(+14.69%)
Nov 24, 2004	33.75	36.25	32.75	35.75	71,684	+2.75(+8.33%)
Nov 23, 2004	32.50	33.50	32.25	33.00	39,820	+0.75(+2.33%)
Nov 22, 2004	32.00	33.00	31.25	32.25	30,240	+0.50(+1.57%)
Nov 19, 2004	31.75	32.25	30.75	31.75	17,464	-0.25(-0.78%)
Nov 18, 2004	31.00	32.00	31.00	32.00	10,528	+0.75(+2.40%)
Nov 17, 2004	30.25	32.00	30.25	31.25	33,040	+0.25(+0.81%)
Nov 16, 2004	30.25	31.25	30.00	31.00	9,224	+0.00(+0.00%)
Nov 15, 2004	30.00	31.75	30.00	31.00	12,072	+0.25(+0.81%)
Nov 12, 2004	30.75	31.25	29.50	30.75	14,780	+0.50(+1.65%)
Nov 11, 2004	30.25	30.25	29.25	30.25	20,708	+0.75(+2.54%)
Nov 10, 2004	32.50	33.00	29.50	29.50	45,724	-1.75(-5.60%)
Nov 09, 2004	31.00	34.50	30.00	31.25	141,828	+2.75(+9.65%)
Nov 08, 2004	28.25	29.50	27.75	28.50	19,880	+0.50(+1.79%)
Nov 05, 2004	27.50	28.50	27.50	28.00	10,848	+0.50(+1.82%)
Nov 04, 2004	27.25	28.00	27.00	27.50	9,736	+0.50(+1.85%)
Nov 03, 2004	27.25	27.25	26.50	27.00	7,004	+0.75(+2.86%)
Nov 02, 2004	26.25	27.25	26.25	26.25	4,020	+0.25(+0.96%)

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.