Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	39.60	40.09	39.36	39.95	653,743	+0.35(+0.89%)
Jan 28, 2005	40.27	40.52	39.55	39.60	697,341	-0.67(-1.66%)
Jan 27, 2005	39.75	40.94	39.75	40.27	1,972,608	+0.59(+1.49%)
Jan 26, 2005	39.24	39.82	39.24	39.67	485,216	+0.50(+1.28%)
Jan 25, 2005	39.32	39.39	39.06	39.17	499,230	+0.00(+0.00%)
Jan 24, 2005	39.49	39.57	39.07	39.17	531,570	-0.28(-0.70%)
Jan 21, 2005	40.24	40.43	39.44	39.45	675,901	-0.91(-2.25%)
Jan 20, 2005	40.37	40.77	40.17	40.36	811,729	-0.01(-0.02%)
Jan 19, 2005	40.24	40.40	40.20	40.37	490,127	-0.02(-0.04%)
Jan 18, 2005	40.32	40.43	40.09	40.38	581,517	+0.08(+0.21%)
Jan 14, 2005	40.12	40.46	40.12	40.30	514,681	+0.08(+0.19%)
Jan 13, 2005	40.70	40.98	40.07	40.22	1,228,553	-0.39(-0.97%)
Jan 12, 2005	40.91	41.66	40.62	40.62	2,358,529	+0.35(+0.87%)
Jan 11, 2005	39.91	40.39	39.76	40.27	503,542	+0.16(+0.40%)
Jan 10, 2005	39.87	40.37	39.82	40.11	878,564	+0.16(+0.40%)
Jan 07, 2005	40.16	40.35	39.92	39.95	895,333	-0.27(-0.66%)
Jan 06, 2005	40.01	40.31	39.79	40.22	1,219,450	+0.24(+0.61%)
Jan 05, 2005	40.16	40.24	39.88	39.97	1,181,480	-0.51(-1.26%)
Jan 04, 2005	40.66	40.74	40.20	40.48	1,148,182	-0.18(-0.43%)
Jan 03, 2005	41.60	41.74	40.62	40.66	778,431	-0.93(-2.25%)
Dec 31, 2004	41.70	41.74	41.42	41.59	429,760	-0.08(-0.18%)
Dec 30, 2004	41.74	41.77	41.59	41.67	633,500	-0.05(-0.12%)
Dec 29, 2004	41.66	41.74	41.57	41.72	530,013	-0.02(-0.06%)
Dec 28, 2004	41.43	41.74	41.20	41.74	822,508	+0.32(+0.77%)
Dec 27, 2004	41.49	41.70	41.36	41.43	379,094	-0.06(-0.14%)
Dec 23, 2004	41.30	41.65	41.30	41.49	441,737	+0.19(+0.46%)
Dec 22, 2004	40.93	41.46	40.93	41.29	502,584	+0.38(+0.94%)
Dec 21, 2004	41.12	41.37	40.89	40.91	618,888	-0.11(-0.26%)
Dec 20, 2004	41.23	41.39	40.96	41.02	481,982	-0.22(-0.53%)
Dec 17, 2004	40.70	41.26	40.69	41.23	1,019,063	+0.29(+0.71%)
Dec 16, 2004	40.50	41.00	40.39	40.94	824,664	+0.43(+1.05%)
Dec 15, 2004	40.73	40.91	40.45	40.52	790,768	-0.31(-0.76%)
Dec 14, 2004	40.54	41.03	40.50	40.83	905,634	+0.17(+0.41%)
Dec 13, 2004	41.31	41.31	40.66	40.66	1,692,090	-0.39(-0.96%)
Dec 10, 2004	41.26	41.26	40.85	41.05	1,300,539	-0.13(-0.32%)
Dec 09, 2004	40.09	41.24	40.07	41.18	926,355	+0.90(+2.24%)
Dec 08, 2004	39.71	40.43	39.71	40.28	1,076,556	+0.58(+1.47%)
Dec 07, 2004	40.07	40.07	39.63	39.70	925,756	-0.37(-0.92%)
Dec 06, 2004	40.16	40.17	39.87	40.07	673,386	-0.01(-0.02%)
Dec 03, 2004	39.93	40.38	39.93	40.07	839,876	+0.11(+0.27%)
Dec 02, 2004	40.05	40.09	39.79	39.97	582,954	-0.08(-0.21%)
Dec 01, 2004	40.07	40.11	39.97	40.05	1,028,285	+0.02(+0.04%)
Nov 30, 2004	39.87	40.13	39.77	40.03	1,014,152	+0.14(+0.36%)
Nov 29, 2004	40.07	40.15	39.56	39.89	835,444	-0.09(-0.23%)
Nov 26, 2004	39.53	40.17	39.53	39.98	598,645	+0.37(+0.93%)
Nov 24, 2004	39.66	39.82	39.43	39.62	517,915	+0.07(+0.17%)
Nov 23, 2004	39.87	40.07	39.24	39.55	943,364	-0.49(-1.23%)
Nov 22, 2004	39.18	40.07	39.18	40.04	899,765	+0.79(+2.02%)
Nov 19, 2004	39.43	39.47	38.99	39.25	840,834	-0.18(-0.44%)
Nov 18, 2004	39.11	39.53	38.76	39.42	1,154,890	+0.17(+0.43%)
Nov 17, 2004	39.13	39.39	39.13	39.26	836,882	+0.06(+0.15%)
Nov 16, 2004	39.36	39.52	39.17	39.20	992,951	-0.29(-0.74%)
Nov 15, 2004	39.41	39.65	39.36	39.49	855,208	-0.03(-0.08%)
Nov 12, 2004	39.22	39.52	39.19	39.52	1,248,555	+0.16(+0.40%)
Nov 11, 2004	39.41	39.57	39.16	39.36	1,037,149	-0.04(-0.11%)
Nov 10, 2004	39.26	39.57	39.03	39.41	1,055,595	+0.15(+0.38%)
Nov 09, 2004	39.37	39.64	39.11	39.26	1,330,363	-0.02(-0.04%)
Nov 08, 2004	39.53	39.59	39.07	39.27	1,077,514	-0.22(-0.55%)
Nov 05, 2004	39.38	39.53	39.32	39.49	1,566,923	+0.11(+0.28%)
Nov 04, 2004	38.73	39.50	38.51	39.38	2,213,599	+0.68(+1.77%)
Nov 03, 2004	38.49	38.99	38.49	38.70	1,790,307	+0.41(+1.07%)
Nov 02, 2004	38.20	38.38	38.20	38.29	2,110,711	+0.04(+0.11%)

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.