Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.17	43.61	43.17	43.48	14,682	+0.63(+1.48%)
Jan 28, 2005	43.10	43.10	42.85	42.85	6,817	-0.18(-0.43%)
Jan 27, 2005	42.98	43.03	42.88	43.03	5,374	+0.24(+0.55%)
Jan 26, 2005	42.76	42.85	42.53	42.79	7,603	+0.20(+0.47%)
Jan 25, 2005	42.90	42.98	42.59	42.59	19,664	+0.21(+0.49%)
Jan 24, 2005	43.10	43.14	42.39	42.39	10,749	-0.67(-1.56%)
Jan 21, 2005	43.23	43.24	43.06	43.06	2,753	-0.11(-0.26%)
Jan 20, 2005	43.12	43.31	43.10	43.17	5,637	-0.25(-0.58%)
Jan 19, 2005	43.75	43.75	43.43	43.43	9,307	-0.15(-0.33%)
Jan 18, 2005	43.40	43.69	43.21	43.57	7,079	+0.06(+0.14%)
Jan 14, 2005	43.01	43.51	43.01	43.51	6,948	+0.55(+1.28%)
Jan 13, 2005	42.96	43.33	42.96	42.96	4,063	+0.17(+0.39%)
Jan 12, 2005	42.95	42.95	42.53	42.79	12,060	-0.19(-0.44%)
Jan 11, 2005	43.14	43.14	42.82	42.98	1,704	-0.29(-0.67%)
Jan 10, 2005	43.24	43.53	43.24	43.27	4,588	+0.11(+0.25%)
Jan 07, 2005	43.24	43.29	43.13	43.17	3,408	+0.11(+0.27%)
Jan 06, 2005	42.92	43.07	42.91	43.05	2,621	+0.24(+0.57%)
Jan 05, 2005	43.23	43.68	42.81	42.81	9,045	-0.52(-1.20%)
Jan 04, 2005	44.14	44.15	43.17	43.33	14,027	-1.13(-2.54%)
Jan 03, 2005	45.04	45.04	44.32	44.46	20,582	-0.47(-1.04%)
Dec 31, 2004	45.01	45.08	44.88	44.92	7,079	-0.01(-0.02%)
Dec 30, 2004	45.23	45.23	44.88	44.93	6,554	-0.24(-0.54%)
Dec 29, 2004	45.08	45.17	45.04	45.17	1,179	+0.03(+0.07%)
Dec 28, 2004	44.94	45.14	44.94	45.14	3,408	+0.30(+0.66%)
Dec 27, 2004	45.15	45.17	44.84	44.84	3,277	-0.19(-0.42%)
Dec 23, 2004	44.95	45.06	44.91	45.04	7,079	+0.23(+0.51%)
Dec 22, 2004	44.92	45.06	44.73	44.81	12,323	-0.82(-1.79%)
Dec 21, 2004	45.18	45.62	45.10	45.62	4,588	+0.64(+1.42%)
Dec 20, 2004	45.27	45.31	44.90	44.98	12,060	+0.11(+0.24%)
Dec 17, 2004	44.81	44.88	44.75	44.88	3,277	-0.02(-0.03%)
Dec 16, 2004	45.23	45.23	44.81	44.89	4,457	-0.34(-0.76%)
Dec 15, 2004	45.04	45.23	44.86	45.23	4,850	+0.42(+0.94%)
Dec 14, 2004	44.77	44.84	44.60	44.81	14,551	+0.05(+0.10%)
Dec 13, 2004	44.46	44.77	44.34	44.77	19,402	+0.52(+1.17%)
Dec 10, 2004	44.10	44.27	44.08	44.25	4,850	+0.24(+0.54%)
Dec 09, 2004	43.44	44.01	43.24	44.01	4,981	+0.34(+0.78%)
Dec 08, 2004	43.21	43.76	43.18	43.67	9,438	-0.00(-0.01%)
Dec 07, 2004	44.46	44.46	43.68	43.68	9,832	-0.92(-2.07%)
Dec 06, 2004	44.81	44.81	44.47	44.60	9,701	-0.21(-0.48%)
Dec 03, 2004	44.59	44.84	44.52	44.81	6,554	+0.02(+0.03%)
Dec 02, 2004	45.44	45.44	44.58	44.80	9,438	-0.64(-1.41%)
Dec 01, 2004	45.16	45.52	45.16	45.44	2,097	+0.31(+0.68%)
Nov 30, 2004	45.23	45.23	45.02	45.13	917	-0.08(-0.19%)
Nov 29, 2004	45.39	45.39	44.76	45.22	17,173	-0.07(-0.15%)
Nov 26, 2004	44.89	45.32	44.89	45.29	3,539	+0.56(+1.26%)
Nov 24, 2004	44.55	44.72	44.47	44.72	11,274	+0.53(+1.21%)
Nov 23, 2004	44.50	44.50	44.06	44.19	7,603	-0.19(-0.43%)
Nov 22, 2004	43.84	44.40	43.84	44.38	2,753	+0.50(+1.13%)
Nov 19, 2004	44.04	44.05	43.72	43.88	11,274	-0.24(-0.55%)
Nov 18, 2004	44.23	44.32	44.02	44.13	35,002	+0.14(+0.31%)
Nov 17, 2004	44.21	44.49	43.88	43.99	10,356	+0.40(+0.91%)
Nov 16, 2004	43.80	43.86	43.59	43.59	3,539	-0.28(-0.64%)
Nov 15, 2004	44.24	44.24	43.84	43.88	3,146	-0.30(-0.67%)
Nov 12, 2004	43.86	44.17	43.72	44.17	9,963	+0.46(+1.05%)
Nov 11, 2004	43.46	43.72	43.33	43.72	3,146	+0.43(+1.00%)
Nov 10, 2004	43.35	43.42	43.28	43.28	3,670	+0.02(+0.05%)
Nov 09, 2004	43.06	43.35	43.06	43.26	5,768	+0.30(+0.69%)
Nov 08, 2004	42.96	42.99	42.89	42.96	5,768	+0.05(+0.12%)
Nov 05, 2004	43.02	43.17	42.76	42.91	17,173	+0.19(+0.45%)
Nov 04, 2004	42.02	42.72	41.81	42.72	3,277	+0.88(+2.10%)
Nov 03, 2004	41.88	41.98	41.71	41.84	7,079	+0.68(+1.65%)
Nov 02, 2004	41.27	41.54	41.13	41.16	5,899	-0.11(-0.26%)

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.