Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	46.75	47.16	46.66	47.07	167,987	+0.32(+0.69%)
Jan 28, 2005	46.54	46.75	46.33	46.75	190,699	+0.17(+0.36%)
Jan 27, 2005	47.02	47.13	46.52	46.58	129,547	-0.62(-1.31%)
Jan 26, 2005	46.74	47.25	46.57	47.20	108,378	+0.58(+1.24%)
Jan 25, 2005	45.95	47.25	45.95	46.62	140,763	+0.67(+1.46%)
Jan 24, 2005	46.07	46.54	45.87	45.95	331,821	+0.06(+0.13%)
Jan 21, 2005	47.52	47.52	45.10	45.90	323,398	-0.98(-2.10%)
Jan 20, 2005	47.52	47.90	46.71	46.88	255,386	-0.75(-1.57%)
Jan 19, 2005	47.30	47.93	47.13	47.63	264,359	+0.20(+0.43%)
Jan 18, 2005	46.67	47.60	46.58	47.42	321,874	+0.58(+1.23%)
Jan 14, 2005	46.20	46.90	46.20	46.85	348,156	+0.90(+1.96%)
Jan 13, 2005	46.04	46.45	45.80	45.95	230,727	-0.25(-0.55%)
Jan 12, 2005	45.86	46.50	45.73	46.20	164,207	+0.35(+0.76%)
Jan 11, 2005	45.98	46.54	45.65	45.85	108,022	-0.23(-0.50%)
Jan 10, 2005	46.09	46.62	45.95	46.08	128,183	-0.08(-0.17%)
Jan 07, 2005	46.62	46.71	46.16	46.16	175,532	-0.41(-0.87%)
Jan 06, 2005	46.33	47.18	46.10	46.57	244,078	+0.96(+2.10%)
Jan 05, 2005	46.84	46.95	45.61	45.61	220,248	-1.45(-3.08%)
Jan 04, 2005	47.43	47.73	46.93	47.06	165,747	-0.35(-0.73%)
Jan 03, 2005	48.36	48.56	47.24	47.41	122,495	-0.92(-1.91%)
Dec 31, 2004	48.15	48.83	47.73	48.33	93,224	+0.31(+0.65%)
Dec 30, 2004	48.36	48.64	47.97	48.02	101,591	-0.48(-0.98%)
Dec 29, 2004	48.67	48.75	48.32	48.49	125,634	-0.25(-0.52%)
Dec 28, 2004	48.45	48.80	48.42	48.75	143,077	+0.27(+0.56%)
Dec 27, 2004	49.17	49.26	48.47	48.47	262,229	-0.56(-1.14%)
Dec 23, 2004	49.50	49.76	48.96	49.03	105,716	-0.32(-0.65%)
Dec 22, 2004	49.38	49.45	48.89	49.36	150,855	-0.04(-0.09%)
Dec 21, 2004	49.26	49.52	49.09	49.40	237,479	-0.05(-0.10%)
Dec 20, 2004	49.76	49.98	49.22	49.45	150,737	-0.48(-0.97%)
Dec 17, 2004	49.81	49.96	49.51	49.93	204,833	+0.10(+0.20%)
Dec 16, 2004	49.98	50.10	49.68	49.83	151,209	-0.27(-0.54%)
Dec 15, 2004	49.89	50.40	49.85	50.10	246,790	+0.02(+0.03%)
Dec 14, 2004	50.62	50.90	49.93	50.09	743,317	-1.54(-2.98%)
Dec 13, 2004	51.25	51.62	50.88	51.62	128,816	+0.37(+0.73%)
Dec 10, 2004	50.99	51.64	50.68	51.25	105,716	+0.25(+0.48%)
Dec 09, 2004	51.33	51.50	50.37	51.00	127,048	-0.57(-1.10%)
Dec 08, 2004	51.12	51.67	50.99	51.57	71,892	+0.49(+0.96%)
Dec 07, 2004	52.25	52.25	51.03	51.08	118,680	-1.17(-2.24%)
Dec 06, 2004	52.65	53.62	52.22	52.25	129,877	-0.44(-0.84%)
Dec 03, 2004	53.62	53.62	52.34	52.69	183,619	-0.78(-1.46%)
Dec 02, 2004	52.09	53.79	52.06	53.47	212,140	+1.20(+2.31%)
Dec 01, 2004	51.03	52.27	50.77	52.27	136,712	+1.49(+2.94%)
Nov 30, 2004	50.23	51.42	50.07	50.77	150,030	+0.14(+0.27%)
Nov 29, 2004	49.21	50.87	49.05	50.64	179,023	+1.60(+3.25%)
Nov 26, 2004	49.38	49.38	48.87	49.04	51,856	-0.17(-0.34%)
Nov 24, 2004	49.21	50.15	49.15	49.21	60,460	-0.08(-0.17%)
Nov 23, 2004	49.76	49.76	48.49	49.30	108,781	-0.56(-1.12%)
Nov 22, 2004	48.83	49.87	48.70	49.86	90,159	+1.10(+2.26%)
Nov 19, 2004	49.72	49.84	48.74	48.75	101,120	-1.04(-2.10%)
Nov 18, 2004	50.05	50.13	49.55	49.80	49,617	-0.11(-0.22%)
Nov 17, 2004	49.89	50.57	49.47	49.91	95,581	+0.05(+0.10%)
Nov 16, 2004	51.67	51.80	49.85	49.86	161,344	-1.96(-3.78%)
Nov 15, 2004	51.33	51.83	50.71	51.82	97,938	+0.45(+0.88%)
Nov 12, 2004	51.08	51.49	50.56	51.37	124,691	+0.20(+0.38%)
Nov 11, 2004	49.71	51.20	49.63	51.17	115,734	+1.46(+2.94%)
Nov 10, 2004	49.30	49.77	49.21	49.71	112,788	+0.27(+0.55%)
Nov 09, 2004	49.26	49.57	49.07	49.44	106,423	+0.27(+0.55%)
Nov 08, 2004	48.80	49.26	48.80	49.17	79,670	-0.04(-0.09%)
Nov 05, 2004	48.45	49.21	48.37	49.21	208,840	+0.85(+1.75%)
Nov 04, 2004	48.36	48.58	47.91	48.36	185,623	+0.07(+0.14%)
Nov 03, 2004	47.81	48.42	47.77	48.30	91,927	+0.69(+1.44%)
Nov 02, 2004	47.69	48.10	47.30	47.61	146,966	-0.12(-0.25%)

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.