Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	38.31	38.39	38.27	38.30	900,246	+0.36(+0.94%)
Jan 28, 2005	37.96	38.00	37.80	37.95	1,052,636	-0.28(-0.74%)
Jan 27, 2005	38.01	38.23	37.92	38.23	776,471	+0.08(+0.21%)
Jan 26, 2005	38.09	38.22	38.05	38.15	758,262	+0.30(+0.79%)
Jan 25, 2005	37.77	37.98	37.77	37.85	870,766	+0.34(+0.90%)
Jan 24, 2005	37.51	37.67	37.45	37.51	810,287	-0.05(-0.13%)
Jan 21, 2005	37.65	37.76	37.56	37.57	834,565	-0.22(-0.59%)
Jan 20, 2005	37.85	37.97	37.74	37.79	667,218	-0.09(-0.24%)
Jan 19, 2005	38.12	38.17	37.88	37.88	852,774	-0.18(-0.47%)
Jan 18, 2005	37.84	38.11	37.77	38.06	916,721	+0.09(+0.24%)
Jan 14, 2005	37.93	38.06	37.84	37.97	977,633	+0.18(+0.49%)
Jan 13, 2005	37.99	38.09	37.76	37.78	1,115,716	-0.36(-0.94%)
Jan 12, 2005	37.86	38.16	37.74	38.14	1,171,426	+0.23(+0.61%)
Jan 11, 2005	38.01	38.16	37.87	37.91	581,161	-0.27(-0.71%)
Jan 10, 2005	38.14	38.31	38.08	38.18	561,218	-0.05(-0.12%)
Jan 07, 2005	38.58	38.62	38.21	38.23	955,956	-0.31(-0.81%)
Jan 06, 2005	38.59	38.72	38.49	38.54	900,897	-0.22(-0.57%)
Jan 05, 2005	38.86	39.01	38.76	38.76	737,669	-0.16(-0.40%)
Jan 04, 2005	39.35	39.36	38.89	38.92	1,146,498	-0.15(-0.38%)
Jan 03, 2005	39.25	39.39	39.06	39.07	755,661	-0.21(-0.53%)
Dec 31, 2004	39.22	39.42	39.22	39.28	558,183	-0.11(-0.27%)
Dec 30, 2004	39.37	39.51	39.32	39.38	389,752	+0.01(+0.04%)
Dec 29, 2004	39.13	39.45	39.13	39.37	549,946	-0.12(-0.30%)
Dec 28, 2004	39.30	39.51	39.30	39.49	321,470	+0.19(+0.48%)
Dec 27, 2004	39.21	39.41	39.20	39.30	410,129	+0.09(+0.22%)
Dec 23, 2004	39.25	39.41	39.19	39.21	697,783	-0.05(-0.12%)
Dec 22, 2004	38.95	39.29	38.94	39.26	991,940	+0.14(+0.37%)
Dec 21, 2004	39.13	39.17	38.94	39.12	712,307	-0.13(-0.33%)
Dec 20, 2004	39.21	39.67	39.17	39.24	1,326,200	+0.67(+1.75%)
Dec 17, 2004	38.71	38.74	38.43	38.57	532,171	-0.12(-0.32%)
Dec 16, 2004	38.85	38.86	38.54	38.70	915,204	-0.42(-1.09%)
Dec 15, 2004	39.20	39.33	39.07	39.12	817,874	+0.14(+0.36%)
Dec 14, 2004	38.80	39.11	38.74	38.98	903,281	+0.16(+0.42%)
Dec 13, 2004	38.41	38.94	38.32	38.82	1,223,234	+0.21(+0.54%)
Dec 10, 2004	38.54	38.78	38.45	38.61	1,198,306	-0.48(-1.24%)
Dec 09, 2004	38.89	39.20	38.71	39.10	1,063,908	-0.30(-0.77%)
Dec 08, 2004	39.21	39.51	39.14	39.40	956,173	-0.23(-0.58%)
Dec 07, 2004	39.77	39.92	39.62	39.63	882,471	-0.14(-0.35%)
Dec 06, 2004	39.81	39.86	39.62	39.77	464,321	-0.04(-0.09%)
Dec 03, 2004	39.75	39.93	39.74	39.81	595,467	+0.09(+0.22%)
Dec 02, 2004	39.72	39.90	39.69	39.72	1,207,410	-0.28(-0.70%)
Dec 01, 2004	39.53	40.09	39.53	40.00	1,278,077	+0.61(+1.56%)
Nov 30, 2004	39.36	39.52	39.25	39.39	1,125,471	+0.01(+0.04%)
Nov 29, 2004	39.54	39.57	39.30	39.37	965,928	+0.30(+0.77%)
Nov 26, 2004	38.92	39.16	38.89	39.07	663,533	+0.00(+0.01%)
Nov 24, 2004	39.05	39.10	38.83	39.07	1,460,814	-0.17(-0.42%)
Nov 23, 2004	39.26	39.33	39.08	39.24	1,822,170	+0.16(+0.41%)
Nov 22, 2004	38.87	39.12	38.84	39.07	1,320,131	-0.12(-0.31%)
Nov 19, 2004	39.29	39.35	39.07	39.19	1,275,476	-0.26(-0.65%)
Nov 18, 2004	39.25	39.53	39.25	39.45	614,110	+0.05(+0.13%)
Nov 17, 2004	40.10	40.16	39.36	39.40	2,072,757	-0.28(-0.70%)
Nov 16, 2004	39.62	39.76	39.50	39.68	1,412,041	-0.80(-1.98%)
Nov 15, 2004	40.55	40.77	40.48	40.48	1,733,511	-0.03(-0.08%)
Nov 12, 2004	40.25	40.55	40.17	40.51	1,331,186	+0.56(+1.40%)
Nov 11, 2004	39.82	40.02	39.80	39.95	1,062,824	+0.48(+1.23%)
Nov 10, 2004	39.53	39.67	39.40	39.47	1,349,178	+0.21(+0.54%)
Nov 09, 2004	39.25	39.35	39.21	39.26	748,941	-0.10(-0.25%)
Nov 08, 2004	39.36	39.45	39.27	39.35	1,395,133	-0.00(-0.01%)
Nov 05, 2004	39.08	39.38	39.05	39.36	2,548,784	+0.49(+1.26%)
Nov 04, 2004	38.38	38.94	38.34	38.87	1,020,120	+0.31(+0.80%)
Nov 03, 2004	38.52	38.62	38.36	38.56	1,863,140	+0.59(+1.54%)
Nov 02, 2004	37.92	38.23	37.92	37.98	929,510	+0.26(+0.68%)

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.