Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	40.83	41.94	40.83	41.84	208,871	+1.21(+2.98%)
Jan 28, 2005	40.40	40.83	39.98	40.63	255,812	+0.36(+0.90%)
Jan 27, 2005	40.23	40.43	39.86	40.27	117,292	-0.01(-0.02%)
Jan 26, 2005	40.13	40.41	39.77	40.27	186,067	+0.19(+0.47%)
Jan 25, 2005	40.13	40.50	40.04	40.08	169,086	+0.00(+0.00%)
Jan 24, 2005	40.08	40.24	39.82	40.08	200,137	-0.07(-0.18%)
Jan 21, 2005	40.57	40.89	40.09	40.16	137,306	-0.38(-0.94%)
Jan 20, 2005	41.02	41.02	40.44	40.54	178,547	-0.50(-1.23%)
Jan 19, 2005	41.45	41.63	40.92	41.04	141,794	-0.37(-0.90%)
Jan 18, 2005	40.95	41.46	40.55	41.41	143,371	+0.50(+1.23%)
Jan 14, 2005	40.85	41.13	40.64	40.91	227,914	+0.10(+0.24%)
Jan 13, 2005	41.15	41.33	40.72	40.81	285,893	-0.35(-0.84%)
Jan 12, 2005	41.30	41.34	41.05	41.16	389,965	-0.20(-0.48%)
Jan 11, 2005	41.39	41.49	41.01	41.35	256,540	-0.03(-0.08%)
Jan 10, 2005	41.22	41.95	41.19	41.39	239,316	+0.05(+0.12%)
Jan 07, 2005	41.57	41.67	41.00	41.34	164,476	-0.25(-0.59%)
Jan 06, 2005	41.55	41.86	41.50	41.58	306,271	+0.16(+0.40%)
Jan 05, 2005	41.28	41.79	41.26	41.42	501,314	-0.02(-0.06%)
Jan 04, 2005	41.77	42.00	41.28	41.44	406,704	-0.34(-0.81%)
Jan 03, 2005	42.87	42.98	41.70	41.78	293,535	-1.04(-2.43%)
Dec 31, 2004	42.75	43.04	42.66	42.82	123,357	-0.01(-0.02%)
Dec 30, 2004	42.50	42.94	42.32	42.83	131,969	+0.24(+0.56%)
Dec 29, 2004	42.71	42.74	42.43	42.59	158,048	-0.17(-0.40%)
Dec 28, 2004	42.50	42.81	42.50	42.76	239,073	+0.20(+0.46%)
Dec 27, 2004	42.80	42.90	42.52	42.57	270,367	-0.21(-0.50%)
Dec 23, 2004	42.68	42.94	42.63	42.78	541,584	+0.06(+0.14%)
Dec 22, 2004	42.47	43.12	42.47	42.72	153,317	+0.17(+0.41%)
Dec 21, 2004	42.33	42.58	42.05	42.55	143,128	+0.32(+0.76%)
Dec 20, 2004	42.20	42.45	41.83	42.23	287,955	+0.13(+0.31%)
Dec 17, 2004	41.26	42.13	40.79	42.10	565,480	-0.26(-0.62%)
Dec 16, 2004	42.81	42.86	42.27	42.36	322,888	-0.59(-1.38%)
Dec 15, 2004	42.87	43.01	42.68	42.95	282,497	-0.03(-0.08%)
Dec 14, 2004	42.13	43.02	42.13	42.99	225,367	+0.69(+1.64%)
Dec 13, 2004	42.05	42.46	42.01	42.29	256,540	+0.28(+0.67%)
Dec 10, 2004	42.00	42.19	41.73	42.01	238,467	-0.12(-0.29%)
Dec 09, 2004	41.92	42.25	41.55	42.14	198,560	+0.09(+0.22%)
Dec 08, 2004	41.80	42.29	41.51	42.05	319,735	+0.21(+0.51%)
Dec 07, 2004	41.87	42.00	41.72	41.83	328,589	-0.12(-0.28%)
Dec 06, 2004	41.96	42.13	41.31	41.95	209,720	-0.01(-0.02%)
Dec 03, 2004	42.05	42.25	41.66	41.96	167,024	-0.21(-0.51%)
Dec 02, 2004	42.33	42.56	41.94	42.17	235,919	-0.15(-0.35%)
Dec 01, 2004	41.63	42.41	41.63	42.32	205,110	+0.68(+1.64%)
Nov 30, 2004	41.63	41.82	41.44	41.63	414,830	-0.12(-0.30%)
Nov 29, 2004	41.50	42.04	41.40	41.76	346,541	+0.46(+1.12%)
Nov 26, 2004	41.22	41.46	41.11	41.30	94,610	-0.05(-0.12%)
Nov 24, 2004	41.20	41.67	41.11	41.35	308,333	+0.14(+0.34%)
Nov 23, 2004	41.02	41.25	40.79	41.21	356,609	+0.23(+0.56%)
Nov 22, 2004	40.54	41.00	40.45	40.97	237,496	+0.25(+0.61%)
Nov 19, 2004	40.40	42.99	40.31	40.73	400,760	+0.33(+0.82%)
Nov 18, 2004	40.31	40.61	40.07	40.40	179,881	+0.05(+0.12%)
Nov 17, 2004	40.40	40.78	40.17	40.35	225,367	+0.14(+0.35%)
Nov 16, 2004	40.81	40.90	40.10	40.21	258,844	-0.68(-1.67%)
Nov 15, 2004	40.66	40.93	40.31	40.89	288,926	+0.05(+0.12%)
Nov 12, 2004	41.02	41.02	40.56	40.84	250,718	-0.12(-0.30%)
Nov 11, 2004	40.73	41.10	40.07	40.97	1,006,753	+2.14(+5.50%)
Nov 10, 2004	38.67	39.04	38.58	38.83	174,665	+0.05(+0.13%)
Nov 09, 2004	38.62	39.18	38.53	38.78	270,853	+0.03(+0.09%)
Nov 08, 2004	39.49	39.49	38.67	38.75	227,550	-0.87(-2.19%)
Nov 05, 2004	39.12	39.92	39.10	39.61	490,398	+0.87(+2.26%)
Nov 04, 2004	37.92	38.91	37.89	38.74	321,918	+0.72(+1.89%)
Nov 03, 2004	37.39	38.15	37.39	38.02	286,378	+0.92(+2.49%)
Nov 02, 2004	36.87	37.60	36.87	37.10	281,405	+0.43(+1.17%)

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.