Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	40.18	40.20	39.82	40.04	9,967,921	+0.05(+0.12%)
Jan 28, 2005	39.84	40.11	39.77	39.99	11,260,266	+0.25(+0.62%)
Jan 27, 2005	39.84	40.01	39.73	39.74	10,276,869	-0.27(-0.67%)
Jan 26, 2005	39.14	40.21	38.83	40.01	20,653,274	+0.58(+1.46%)
Jan 25, 2005	38.31	39.52	38.31	39.43	18,052,588	+1.38(+3.63%)
Jan 24, 2005	38.28	38.33	37.88	38.05	9,595,795	-0.22(-0.58%)
Jan 21, 2005	38.59	38.74	38.28	38.28	10,383,837	-0.40(-1.02%)
Jan 20, 2005	38.88	38.95	38.62	38.67	8,522,881	-0.20(-0.53%)
Jan 19, 2005	39.01	39.16	38.77	38.88	7,589,736	-0.13(-0.33%)
Jan 18, 2005	38.51	39.03	38.51	39.01	9,893,593	+0.20(+0.53%)
Jan 14, 2005	38.65	38.83	38.51	38.80	11,020,314	+0.45(+1.18%)
Jan 13, 2005	39.08	39.17	38.30	38.35	14,566,263	-0.84(-2.13%)
Jan 12, 2005	38.96	39.24	38.72	39.19	9,846,572	+0.27(+0.70%)
Jan 11, 2005	38.90	39.05	38.76	38.91	7,885,272	-0.14(-0.35%)
Jan 10, 2005	38.82	39.13	38.74	39.05	8,756,692	+0.30(+0.78%)
Jan 07, 2005	38.98	38.99	38.72	38.75	8,140,251	-0.14(-0.37%)
Jan 06, 2005	38.83	39.04	38.80	38.89	8,527,567	+0.11(+0.29%)
Jan 05, 2005	38.91	39.04	38.74	38.78	11,130,030	-0.02(-0.06%)
Jan 04, 2005	39.05	39.14	38.75	38.80	11,294,037	-0.12(-0.32%)
Jan 03, 2005	39.21	39.33	38.80	38.93	12,699,651	-0.32(-0.82%)
Dec 31, 2004	39.42	39.45	39.19	39.25	4,766,065	-0.08(-0.20%)
Dec 30, 2004	39.42	39.51	39.30	39.33	5,181,658	+0.01(+0.03%)
Dec 29, 2004	39.36	39.42	39.21	39.32	7,405,531	-0.14(-0.36%)
Dec 28, 2004	39.46	39.55	39.36	39.46	6,607,147	+0.14(+0.36%)
Dec 27, 2004	39.47	39.60	39.32	39.32	7,558,389	-0.04(-0.11%)
Dec 23, 2004	39.02	39.46	39.02	39.36	8,972,244	+0.19(+0.47%)
Dec 22, 2004	38.56	39.24	38.56	39.17	10,790,543	+0.22(+0.56%)
Dec 21, 2004	39.04	39.05	38.75	38.96	14,731,725	-0.07(-0.19%)
Dec 20, 2004	39.35	39.55	38.94	39.03	13,970,667	-0.32(-0.80%)
Dec 17, 2004	38.96	39.76	38.96	39.35	29,096,008	+0.08(+0.21%)
Dec 16, 2004	38.25	39.76	38.09	39.27	46,383,984	+1.58(+4.19%)
Dec 15, 2004	37.78	37.99	37.52	37.69	11,842,451	-0.33(-0.86%)
Dec 14, 2004	37.44	38.10	37.34	38.02	11,404,075	+0.49(+1.30%)
Dec 13, 2004	37.43	37.64	36.88	37.53	14,027,059	+0.24(+0.65%)
Dec 10, 2004	38.05	38.74	37.29	37.29	14,110,921	-0.66(-1.73%)
Dec 09, 2004	37.84	38.06	37.60	37.94	12,181,938	+0.10(+0.26%)
Dec 08, 2004	37.71	38.03	37.63	37.84	9,679,980	+0.46(+1.22%)
Dec 07, 2004	37.78	38.34	37.35	37.39	18,397,730	-0.88(-2.30%)
Dec 06, 2004	38.16	38.36	38.16	38.27	5,444,392	-0.05(-0.13%)
Dec 03, 2004	38.21	38.56	38.07	38.31	9,781,777	+0.10(+0.26%)
Dec 02, 2004	37.74	38.37	37.69	38.22	9,964,851	+0.35(+0.91%)
Dec 01, 2004	37.34	37.93	37.27	37.87	8,776,405	+0.54(+1.44%)
Nov 30, 2004	37.19	37.60	37.13	37.33	13,804,397	+0.07(+0.20%)
Nov 29, 2004	37.44	37.70	37.07	37.26	8,114,397	-0.15(-0.41%)
Nov 26, 2004	37.32	37.62	37.31	37.41	2,703,129	-0.04(-0.10%)
Nov 24, 2004	37.55	37.68	37.38	37.45	6,465,438	-0.04(-0.10%)
Nov 23, 2004	37.65	37.68	37.31	37.49	8,686,726	-0.19(-0.49%)
Nov 22, 2004	37.47	37.79	37.47	37.67	7,678,930	+0.20(+0.55%)
Nov 19, 2004	37.76	37.81	37.37	37.47	8,424,799	-0.36(-0.95%)
Nov 18, 2004	37.69	37.97	37.66	37.83	7,540,615	+0.14(+0.36%)
Nov 17, 2004	37.69	38.02	37.60	37.69	10,123,042	-0.08(-0.21%)
Nov 16, 2004	37.81	37.99	37.76	37.77	6,388,525	-0.08(-0.21%)
Nov 15, 2004	37.75	38.05	37.45	37.85	8,606,742	+0.10(+0.26%)
Nov 12, 2004	37.50	37.75	37.40	37.75	9,889,392	+0.25(+0.66%)
Nov 11, 2004	37.13	37.66	37.05	37.50	9,093,109	+0.30(+0.80%)
Nov 10, 2004	37.11	37.53	37.06	37.21	10,400,642	+0.18(+0.48%)
Nov 09, 2004	37.03	37.27	36.84	37.03	8,235,262	-0.01(-0.02%)
Nov 08, 2004	36.70	37.29	36.67	37.03	10,947,279	+0.41(+1.12%)
Nov 05, 2004	36.61	36.98	36.51	36.62	10,448,309	-0.02(-0.07%)
Nov 04, 2004	36.67	36.82	36.40	36.65	14,739,481	-0.14(-0.39%)
Nov 03, 2004	36.66	37.12	36.62	36.79	15,149,741	+0.87(+2.43%)
Nov 02, 2004	35.78	36.51	35.78	35.92	12,027,949	-0.25(-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.