Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	48.00	49.28	47.73	48.95	216,055	+1.61(+3.39%)
Jan 28, 2005	47.25	47.78	46.72	47.35	130,940	+0.16(+0.35%)
Jan 27, 2005	46.64	47.97	46.43	47.18	240,363	+1.14(+2.48%)
Jan 26, 2005	45.75	46.30	45.75	46.04	116,620	+0.42(+0.93%)
Jan 25, 2005	45.62	46.50	45.41	45.62	111,259	+0.50(+1.12%)
Jan 24, 2005	46.30	46.77	44.79	45.11	128,517	-1.05(-2.27%)
Jan 21, 2005	46.32	47.14	45.85	46.16	118,235	-0.19(-0.41%)
Jan 20, 2005	47.41	47.43	46.07	46.35	160,976	-1.31(-2.74%)
Jan 19, 2005	48.68	48.68	47.45	47.66	179,923	-0.41(-0.85%)
Jan 18, 2005	48.82	49.02	47.66	48.07	294,781	-0.07(-0.14%)
Jan 14, 2005	46.00	48.26	46.00	48.14	436,517	+3.27(+7.28%)
Jan 13, 2005	44.85	45.89	44.80	44.87	298,233	-0.07(-0.15%)
Jan 12, 2005	45.59	45.85	44.36	44.94	251,452	-0.97(-2.11%)
Jan 11, 2005	46.23	46.24	45.02	45.90	160,022	-0.26(-0.56%)
Jan 10, 2005	45.60	46.42	45.34	46.16	164,428	+1.24(+2.76%)
Jan 07, 2005	46.28	46.28	44.80	44.92	161,931	-0.97(-2.11%)
Jan 06, 2005	45.34	46.13	45.17	45.89	227,071	+1.02(+2.28%)
Jan 05, 2005	44.46	45.21	44.39	44.87	246,091	+0.89(+2.01%)
Jan 04, 2005	45.68	46.27	42.96	43.98	347,216	-1.43(-3.15%)
Jan 03, 2005	48.75	48.75	45.19	45.41	375,931	-3.32(-6.82%)
Dec 31, 2004	47.89	48.98	47.85	48.73	144,967	+0.64(+1.33%)
Dec 30, 2004	47.77	48.14	47.01	48.09	131,454	+0.31(+0.66%)
Dec 29, 2004	48.76	48.76	47.26	47.78	181,172	-0.97(-1.98%)
Dec 28, 2004	46.83	48.88	46.75	48.75	241,538	+1.65(+3.50%)
Dec 27, 2004	50.72	50.72	46.98	47.10	530,959	-4.18(-8.15%)
Dec 23, 2004	51.76	51.76	50.12	51.28	212,897	-0.49(-0.95%)
Dec 22, 2004	51.19	52.07	50.38	51.77	129,545	+0.64(+1.25%)
Dec 21, 2004	51.19	51.66	50.59	51.13	178,234	-0.29(-0.56%)
Dec 20, 2004	51.74	52.75	51.14	51.42	116,106	-0.44(-0.84%)
Dec 17, 2004	52.70	53.31	51.59	51.85	102,813	-0.72(-1.37%)
Dec 16, 2004	52.96	53.09	52.45	52.57	124,845	-0.31(-0.59%)
Dec 15, 2004	51.78	52.96	51.72	52.89	129,692	+1.13(+2.18%)
Dec 14, 2004	51.54	52.63	51.34	51.76	276,348	-1.70(-3.18%)
Dec 13, 2004	50.80	53.69	50.76	53.46	218,993	+2.95(+5.85%)
Dec 10, 2004	51.27	51.68	50.15	50.50	213,925	-0.64(-1.25%)
Dec 09, 2004	52.62	52.70	49.97	51.14	246,238	-1.81(-3.42%)
Dec 08, 2004	51.06	53.70	50.55	52.96	301,023	+1.73(+3.38%)
Dec 07, 2004	54.47	54.81	51.06	51.23	292,284	-2.76(-5.12%)
Dec 06, 2004	54.47	54.74	52.85	53.99	141,442	+0.26(+0.48%)
Dec 03, 2004	50.97	53.90	50.95	53.73	269,959	+2.33(+4.53%)
Dec 02, 2004	54.47	55.01	50.95	51.40	448,267	-3.12(-5.72%)
Dec 01, 2004	57.53	58.48	53.81	54.52	373,801	-3.01(-5.23%)
Nov 30, 2004	57.19	58.42	56.51	57.53	199,017	+0.26(+0.45%)
Nov 29, 2004	57.19	59.19	57.12	57.27	305,430	-1.85(-3.13%)
Nov 26, 2004	58.92	59.63	58.82	59.12	82,765	+0.20(+0.35%)
Nov 24, 2004	59.83	59.83	58.09	58.92	119,410	+0.04(+0.07%)
Nov 23, 2004	57.94	59.17	57.86	58.88	240,437	+1.69(+2.95%)
Nov 22, 2004	54.47	57.19	54.47	57.19	150,108	+2.75(+5.05%)
Nov 19, 2004	54.09	54.79	54.09	54.44	122,348	-0.30(-0.55%)
Nov 18, 2004	55.15	55.80	54.33	54.74	153,926	-0.83(-1.49%)
Nov 17, 2004	55.24	56.16	55.24	55.57	139,459	+0.46(+0.84%)
Nov 16, 2004	54.98	56.03	54.92	55.11	129,839	-0.01(-0.02%)
Nov 15, 2004	56.32	56.65	54.69	55.12	211,282	-0.64(-1.15%)
Nov 12, 2004	56.20	56.20	55.28	55.76	122,274	+0.11(+0.20%)
Nov 11, 2004	55.07	56.35	54.82	55.65	114,637	+0.45(+0.81%)
Nov 10, 2004	54.40	55.73	54.39	55.20	136,742	+1.08(+1.99%)
Nov 09, 2004	55.00	55.03	53.73	54.13	115,518	-0.71(-1.29%)
Nov 08, 2004	54.47	55.04	53.57	54.84	181,686	+1.58(+2.97%)
Nov 05, 2004	52.83	53.92	52.63	53.26	222,444	+1.58(+3.06%)
Nov 04, 2004	50.93	52.40	50.38	51.68	187,488	+0.86(+1.69%)
Nov 03, 2004	50.29	51.27	50.29	50.82	188,442	+1.33(+2.70%)
Nov 02, 2004	50.45	51.54	48.54	49.48	234,194	-0.72(-1.44%)

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.