Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.76	36.19	34.76	35.31	5,353,289	+0.80(+2.33%)
Jan 28, 2005	35.79	36.52	33.97	34.50	8,270,139	-1.90(-5.22%)
Jan 27, 2005	37.37	37.42	35.77	36.40	4,858,074	-0.90(-2.42%)
Jan 26, 2005	37.12	37.69	36.81	37.31	2,979,886	+0.15(+0.41%)
Jan 25, 2005	36.02	37.53	35.83	37.16	5,268,763	+1.37(+3.84%)
Jan 24, 2005	37.47	38.11	34.59	35.78	7,665,089	-1.94(-5.15%)
Jan 21, 2005	39.99	40.11	37.25	37.73	7,942,065	-2.18(-5.46%)
Jan 20, 2005	41.46	42.20	39.14	39.90	9,793,511	-2.38(-5.63%)
Jan 19, 2005	42.99	44.03	42.08	42.28	3,394,873	-0.46(-1.08%)
Jan 18, 2005	42.22	43.06	42.01	42.74	3,516,648	-0.12(-0.27%)
Jan 14, 2005	42.42	43.47	42.42	42.86	2,895,838	+0.27(+0.63%)
Jan 13, 2005	41.71	43.27	41.71	42.59	3,453,611	+0.71(+1.70%)
Jan 12, 2005	41.90	42.27	40.64	41.88	4,880,041	+0.03(+0.06%)
Jan 11, 2005	42.79	43.24	41.47	41.86	6,709,997	-1.57(-3.63%)
Jan 10, 2005	43.56	43.97	42.78	43.43	3,187,618	-0.07(-0.15%)
Jan 07, 2005	43.15	44.08	43.15	43.50	2,528,128	+0.04(+0.10%)
Jan 06, 2005	42.89	43.72	42.10	43.46	3,648,450	+0.53(+1.23%)
Jan 05, 2005	43.39	44.36	42.89	42.93	4,011,385	-0.50(-1.16%)
Jan 04, 2005	44.01	44.17	43.20	43.43	3,065,367	-0.51(-1.16%)
Jan 03, 2005	44.93	45.06	43.47	43.94	3,869,554	-0.39(-0.87%)
Dec 31, 2004	45.00	45.52	44.08	44.33	3,485,607	-0.85(-1.89%)
Dec 30, 2004	45.51	45.62	44.99	45.18	2,303,681	+0.20(+0.45%)
Dec 29, 2004	44.83	45.73	44.64	44.98	3,048,175	+0.36(+0.81%)
Dec 28, 2004	43.95	45.02	43.19	44.62	2,711,028	+1.03(+2.36%)
Dec 27, 2004	42.74	43.95	42.72	43.59	2,350,480	+1.04(+2.44%)
Dec 23, 2004	42.09	42.60	41.83	42.55	1,074,955	+0.13(+0.32%)
Dec 22, 2004	41.86	42.51	41.35	42.42	3,484,652	+0.28(+0.68%)
Dec 21, 2004	41.35	42.27	40.89	42.13	3,516,170	+1.19(+2.91%)
Dec 20, 2004	41.88	42.22	40.69	40.94	3,860,003	-0.83(-1.99%)
Dec 17, 2004	41.76	42.47	41.69	41.77	2,588,298	-0.17(-0.40%)
Dec 16, 2004	43.34	43.34	41.81	41.94	2,940,727	-1.11(-2.57%)
Dec 15, 2004	42.74	44.14	42.53	43.05	2,896,793	+0.58(+1.36%)
Dec 14, 2004	42.28	43.14	42.08	42.47	2,619,339	+0.05(+0.12%)
Dec 13, 2004	43.14	43.14	41.17	42.42	4,794,083	-0.64(-1.48%)
Dec 10, 2004	42.89	44.46	42.51	43.05	4,161,334	+0.28(+0.67%)
Dec 09, 2004	41.60	43.32	41.14	42.77	5,154,152	+0.70(+1.67%)
Dec 08, 2004	42.20	42.30	41.14	42.07	4,060,095	-0.23(-0.55%)
Dec 07, 2004	44.81	45.65	42.10	42.30	5,786,423	-2.69(-5.98%)
Dec 06, 2004	44.64	45.31	43.97	44.99	2,082,577	+0.48(+1.07%)
Dec 03, 2004	45.03	45.36	44.51	44.51	2,650,379	-0.41(-0.91%)
Dec 02, 2004	45.65	46.69	44.31	44.92	4,697,619	-0.77(-1.69%)
Dec 01, 2004	44.80	46.51	44.80	45.69	7,255,354	+1.37(+3.08%)
Nov 30, 2004	43.90	44.39	43.73	44.33	2,268,820	+0.31(+0.70%)
Nov 29, 2004	44.08	44.93	43.89	44.02	2,429,753	-0.39(-0.87%)
Nov 26, 2004	43.61	44.59	43.56	44.40	1,160,914	+0.15(+0.34%)
Nov 24, 2004	43.99	44.70	43.86	44.25	2,559,646	+0.15(+0.34%)
Nov 23, 2004	43.26	44.59	43.18	44.10	3,283,605	+0.92(+2.13%)
Nov 22, 2004	43.75	43.85	41.68	43.18	3,645,107	-0.72(-1.64%)
Nov 19, 2004	44.74	45.11	43.85	43.90	6,059,102	-0.03(-0.08%)
Nov 18, 2004	43.36	44.14	42.74	43.93	3,814,159	+0.09(+0.21%)
Nov 17, 2004	43.40	44.27	43.28	43.84	5,277,837	+0.41(+0.94%)
Nov 16, 2004	42.98	43.74	42.98	43.43	3,543,390	-0.60(-1.37%)
Nov 15, 2004	42.84	44.75	42.82	44.03	4,873,833	+0.53(+1.21%)
Nov 12, 2004	42.64	43.77	42.58	43.51	5,666,082	+0.61(+1.43%)
Nov 11, 2004	42.30	43.36	42.30	42.89	7,368,533	+0.49(+1.17%)
Nov 10, 2004	42.88	43.22	42.34	42.40	4,810,797	-0.49(-1.13%)
Nov 09, 2004	43.44	44.37	42.81	42.89	8,541,863	-0.56(-1.29%)
Nov 08, 2004	42.50	43.97	41.92	43.45	13,753,321	+2.60(+6.38%)
Nov 05, 2004	41.89	42.20	39.85	40.84	6,337,034	-1.06(-2.52%)
Nov 04, 2004	39.17	42.19	38.11	41.90	13,925,238	+0.99(+2.42%)
Nov 03, 2004	40.49	41.58	40.42	40.91	11,264,352	+0.62(+1.54%)
Nov 02, 2004	40.19	40.50	40.00	40.29	5,663,694	+0.37(+0.92%)

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.