Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	46.78	46.86	46.49	46.67	99,755	+0.10(+0.21%)
Jan 28, 2005	47.17	47.17	46.45	46.58	87,545	-0.45(-0.96%)
Jan 27, 2005	47.09	47.28	46.93	47.03	95,848	+0.00(+0.00%)
Jan 26, 2005	47.11	47.32	47.03	47.03	81,318	+0.22(+0.47%)
Jan 25, 2005	46.66	47.13	46.66	46.81	136,629	+0.27(+0.58%)
Jan 24, 2005	46.89	47.11	46.50	46.54	115,384	-0.38(-0.82%)
Jan 21, 2005	47.27	47.39	46.90	46.92	63,613	-0.41(-0.87%)
Jan 20, 2005	47.54	47.61	47.19	47.33	69,963	-0.07(-0.14%)
Jan 19, 2005	47.79	47.84	47.40	47.40	93,650	-0.38(-0.79%)
Jan 18, 2005	47.36	47.81	47.26	47.77	95,359	+0.34(+0.71%)
Jan 14, 2005	47.23	47.50	47.11	47.44	110,744	+0.20(+0.43%)
Jan 13, 2005	47.91	47.91	47.11	47.23	127,472	-0.73(-1.52%)
Jan 12, 2005	47.67	47.96	47.53	47.96	78,510	+0.40(+0.84%)
Jan 11, 2005	47.81	47.81	47.51	47.56	121,611	-0.31(-0.65%)
Jan 10, 2005	47.68	48.10	47.58	47.87	261,781	+0.32(+0.68%)
Jan 07, 2005	47.63	47.72	47.40	47.55	105,372	-0.04(-0.08%)
Jan 06, 2005	47.42	47.70	47.31	47.58	103,662	+0.43(+0.90%)
Jan 05, 2005	47.09	47.51	47.09	47.16	55,066	-0.17(-0.36%)
Jan 04, 2005	47.83	47.90	47.08	47.33	104,517	-0.38(-0.81%)
Jan 03, 2005	48.24	48.48	47.67	47.72	555,553	-0.60(-1.24%)
Dec 31, 2004	48.33	48.51	48.23	48.31	81,928	-0.13(-0.27%)
Dec 30, 2004	48.67	48.68	48.34	48.44	116,727	+0.07(+0.14%)
Dec 29, 2004	49.01	49.01	48.29	48.38	125,152	-0.11(-0.22%)
Dec 28, 2004	47.79	48.48	47.79	48.48	199,755	+0.57(+1.18%)
Dec 27, 2004	48.29	48.29	47.79	47.92	101,953	-0.04(-0.09%)
Dec 23, 2004	47.79	48.10	47.79	47.96	139,315	+0.14(+0.29%)
Dec 22, 2004	47.81	47.84	47.43	47.82	292,795	+0.40(+0.85%)
Dec 21, 2004	47.49	47.49	47.18	47.42	136,263	+0.36(+0.77%)
Dec 20, 2004	47.62	47.70	46.95	47.06	172,771	-0.56(-1.17%)
Dec 17, 2004	47.33	47.70	46.69	47.62	209,278	-0.75(-1.56%)
Dec 16, 2004	47.99	48.42	47.90	48.37	893,159	+0.62(+1.30%)
Dec 15, 2004	47.71	47.75	47.25	47.75	1,159,215	+0.24(+0.50%)
Dec 14, 2004	47.10	47.60	47.10	47.51	139,437	+0.33(+0.69%)
Dec 13, 2004	47.15	47.26	46.75	47.18	96,214	+0.20(+0.44%)
Dec 10, 2004	47.08	47.08	46.72	46.98	74,236	-0.11(-0.23%)
Dec 09, 2004	46.49	47.09	46.18	47.08	149,450	+0.39(+0.84%)
Dec 08, 2004	46.31	46.73	46.10	46.69	144,932	+0.77(+1.68%)
Dec 07, 2004	46.07	46.65	45.92	45.92	110,744	-0.47(-1.01%)
Dec 06, 2004	46.23	46.56	46.12	46.39	233,332	+0.11(+0.25%)
Dec 03, 2004	46.97	47.09	46.27	46.27	945,174	-0.64(-1.36%)
Dec 02, 2004	46.63	46.96	46.40	46.91	264,834	+0.50(+1.08%)
Dec 01, 2004	46.15	46.41	45.86	46.41	258,729	+0.75(+1.63%)
Nov 30, 2004	45.67	45.81	45.50	45.67	484,736	+0.11(+0.23%)
Nov 29, 2004	45.82	45.82	45.37	45.56	195,848	+0.00(+0.00%)
Nov 26, 2004	45.29	45.77	45.29	45.56	28,693	+0.24(+0.52%)
Nov 24, 2004	45.56	45.56	45.10	45.32	89,621	+0.19(+0.42%)
Nov 23, 2004	45.13	45.30	44.95	45.14	65,933	-0.17(-0.38%)
Nov 22, 2004	45.06	45.40	44.90	45.31	111,965	+0.13(+0.29%)
Nov 19, 2004	45.86	45.86	45.18	45.18	119,047	-0.66(-1.43%)
Nov 18, 2004	45.90	45.95	45.65	45.83	187,301	+0.02(+0.04%)
Nov 17, 2004	46.20	46.27	45.74	45.81	90,720	+0.00(+0.00%)
Nov 16, 2004	45.99	46.22	45.81	45.81	103,174	-0.34(-0.73%)
Nov 15, 2004	46.00	46.29	45.76	46.15	103,662	+0.23(+0.50%)
Nov 12, 2004	46.03	46.03	45.50	45.92	152,014	+0.01(+0.02%)
Nov 11, 2004	45.83	46.09	45.63	45.91	156,165	+0.33(+0.72%)
Nov 10, 2004	45.63	45.92	45.37	45.59	151,281	-0.12(-0.27%)
Nov 09, 2004	45.54	45.93	45.54	45.71	83,149	+0.13(+0.29%)
Nov 08, 2004	45.81	45.81	45.39	45.58	95,970	-0.24(-0.52%)
Nov 05, 2004	45.78	45.94	45.44	45.81	417,214	+0.43(+0.94%)
Nov 04, 2004	45.45	45.46	44.64	45.39	162,636	-0.01(-0.02%)
Nov 03, 2004	46.07	46.07	45.09	45.40	547,129	+1.66(+3.80%)
Nov 02, 2004	44.51	44.84	43.73	43.73	166,788	-0.51(-1.15%)

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.