Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.41	37.69	37.28	37.67	5,231,167	+0.51(+1.36%)
Jan 28, 2005	37.95	37.95	36.88	37.16	4,993,008	-0.78(-2.06%)
Jan 27, 2005	36.88	37.97	36.88	37.95	6,325,113	+0.83(+2.23%)
Jan 26, 2005	36.90	37.48	36.87	37.12	4,742,760	+0.01(+0.04%)
Jan 25, 2005	37.33	37.38	36.87	37.10	3,968,777	+0.15(+0.40%)
Jan 24, 2005	37.47	37.67	36.87	36.95	4,055,686	-0.32(-0.86%)
Jan 21, 2005	37.71	37.95	37.23	37.28	3,483,056	-0.62(-1.63%)
Jan 20, 2005	38.04	38.35	37.88	37.89	3,301,046	-0.38(-0.99%)
Jan 19, 2005	38.41	38.61	38.20	38.27	3,657,948	-0.35(-0.91%)
Jan 18, 2005	37.60	38.69	37.56	38.62	4,751,625	+0.72(+1.91%)
Jan 14, 2005	37.67	37.96	37.30	37.90	4,143,266	+0.21(+0.55%)
Jan 13, 2005	38.64	38.82	37.66	37.69	5,712,186	-0.98(-2.52%)
Jan 12, 2005	37.97	38.68	37.93	38.67	5,542,399	+0.83(+2.20%)
Jan 11, 2005	37.99	38.04	37.68	37.83	2,745,745	-0.12(-0.31%)
Jan 10, 2005	37.32	38.21	37.30	37.95	3,865,615	+0.50(+1.33%)
Jan 07, 2005	37.60	37.86	37.30	37.45	2,628,881	-0.13(-0.34%)
Jan 06, 2005	37.73	38.06	37.48	37.58	4,132,788	-0.25(-0.65%)
Jan 05, 2005	37.22	38.06	36.89	37.83	7,168,542	+0.62(+1.66%)
Jan 04, 2005	38.08	38.08	37.13	37.21	6,256,741	-0.74(-1.94%)
Jan 03, 2005	38.60	38.90	37.91	37.95	5,037,067	-0.60(-1.55%)
Dec 31, 2004	38.54	38.78	38.48	38.54	2,250,890	-0.10(-0.25%)
Dec 30, 2004	38.90	39.08	38.43	38.64	3,481,579	-0.13(-0.33%)
Dec 29, 2004	39.20	39.20	38.54	38.76	5,408,611	-0.88(-2.22%)
Dec 28, 2004	39.43	39.86	39.43	39.64	1,338,686	+0.07(+0.19%)
Dec 27, 2004	39.75	39.94	39.39	39.57	1,971,224	-0.28(-0.71%)
Dec 23, 2004	40.01	40.09	39.69	39.85	1,492,220	-0.28(-0.70%)
Dec 22, 2004	39.95	40.42	39.92	40.13	2,685,298	+0.36(+0.92%)
Dec 21, 2004	39.65	39.96	39.25	39.77	3,595,084	+0.15(+0.38%)
Dec 20, 2004	39.53	40.02	39.52	39.62	3,154,094	+0.09(+0.23%)
Dec 17, 2004	38.71	39.75	38.70	39.53	7,128,110	+0.76(+1.96%)
Dec 16, 2004	39.01	39.08	38.56	38.77	4,718,447	-0.24(-0.61%)
Dec 15, 2004	39.29	39.29	38.93	39.01	4,833,295	-0.18(-0.46%)
Dec 14, 2004	39.40	39.47	39.08	39.19	4,166,235	-0.02(-0.06%)
Dec 13, 2004	40.48	40.48	38.91	39.21	3,924,853	+0.19(+0.48%)
Dec 10, 2004	39.18	39.45	38.96	39.02	5,517,549	-0.27(-0.68%)
Dec 09, 2004	39.22	39.45	38.86	39.29	5,839,258	-0.01(-0.04%)
Dec 08, 2004	40.16	40.19	39.02	39.31	5,754,499	-0.71(-1.77%)
Dec 07, 2004	40.76	40.95	39.99	40.01	3,677,828	-0.74(-1.83%)
Dec 06, 2004	41.14	41.14	40.59	40.76	3,053,081	-0.38(-0.92%)
Dec 03, 2004	40.89	41.16	40.65	41.14	4,511,586	+0.30(+0.73%)
Dec 02, 2004	40.57	40.87	40.42	40.84	3,268,808	+0.12(+0.29%)
Dec 01, 2004	39.90	40.72	39.88	40.72	3,997,657	+0.84(+2.11%)
Nov 30, 2004	39.79	40.23	39.78	39.88	3,298,359	-0.04(-0.09%)
Nov 29, 2004	40.22	40.48	39.66	39.92	3,582,189	-0.30(-0.74%)
Nov 26, 2004	40.30	40.38	40.13	40.22	1,955,911	-0.07(-0.18%)
Nov 24, 2004	40.45	40.57	40.02	40.29	4,340,321	-0.16(-0.39%)
Nov 23, 2004	40.17	40.45	39.76	40.45	4,336,694	+0.27(+0.67%)
Nov 22, 2004	40.02	40.18	39.64	40.18	4,079,327	+0.15(+0.37%)
Nov 19, 2004	40.83	40.83	40.03	40.03	3,915,853	-0.80(-1.97%)
Nov 18, 2004	41.06	41.30	40.68	40.83	4,116,938	+0.07(+0.18%)
Nov 17, 2004	40.42	41.11	40.38	40.76	5,725,484	+0.56(+1.39%)
Nov 16, 2004	40.20	40.32	39.99	40.20	3,696,902	-0.02(-0.06%)
Nov 15, 2004	40.09	40.37	39.91	40.22	5,080,588	+0.07(+0.19%)
Nov 12, 2004	40.35	40.49	39.84	40.15	3,566,070	-0.28(-0.68%)
Nov 11, 2004	39.76	40.44	39.76	40.42	5,521,578	+0.67(+1.69%)
Nov 10, 2004	39.32	39.79	39.26	39.75	5,484,236	+0.66(+1.69%)
Nov 09, 2004	38.60	39.37	38.41	39.09	5,497,534	+0.33(+0.84%)
Nov 08, 2004	38.08	39.07	38.01	38.76	5,407,536	+0.68(+1.80%)
Nov 05, 2004	37.82	38.24	37.53	38.08	5,883,317	+0.42(+1.11%)
Nov 04, 2004	37.86	37.91	37.35	37.66	6,549,302	-0.42(-1.09%)
Nov 03, 2004	37.97	38.79	37.92	38.08	7,322,210	+0.95(+2.55%)
Nov 02, 2004	37.26	37.63	36.97	37.13	3,770,378	-0.05(-0.14%)

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.