Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	48.16	48.68	48.01	48.52	28,255	+0.22(+0.46%)
Jan 28, 2005	48.42	48.42	47.99	48.30	15,202	-0.27(-0.56%)
Jan 27, 2005	48.38	48.74	48.20	48.57	32,554	+0.03(+0.07%)
Jan 26, 2005	48.16	48.55	48.11	48.54	41,922	+0.64(+1.33%)
Jan 25, 2005	47.99	48.01	47.56	47.90	28,408	+0.19(+0.40%)
Jan 24, 2005	47.86	47.86	47.70	47.71	60,349	+0.50(+1.06%)
Jan 21, 2005	47.17	47.52	47.17	47.21	28,869	+0.31(+0.67%)
Jan 20, 2005	47.02	47.12	46.75	46.90	95,668	-0.59(-1.25%)
Jan 19, 2005	47.67	47.68	47.41	47.49	40,233	-0.01(-0.01%)
Jan 18, 2005	47.37	47.55	47.37	47.50	86,455	+0.29(+0.61%)
Jan 14, 2005	47.15	47.26	47.03	47.21	70,331	+0.21(+0.46%)
Jan 13, 2005	47.00	47.27	46.97	47.00	51,596	+0.03(+0.07%)
Jan 12, 2005	46.37	46.97	46.35	46.97	11,977	+0.70(+1.52%)
Jan 11, 2005	46.27	46.46	46.12	46.26	17,659	-0.02(-0.04%)
Jan 10, 2005	46.30	46.58	46.14	46.28	124,691	+0.12(+0.25%)
Jan 07, 2005	46.46	46.55	45.79	46.16	18,580	-0.28(-0.60%)
Jan 06, 2005	45.81	46.54	45.69	46.44	38,236	+0.53(+1.16%)
Jan 05, 2005	46.12	46.16	45.78	45.91	41,461	-0.13(-0.28%)
Jan 04, 2005	46.49	46.57	46.04	46.04	38,083	-0.34(-0.73%)
Jan 03, 2005	47.56	47.56	46.29	46.38	65,109	-1.26(-2.64%)
Dec 31, 2004	47.57	47.72	47.57	47.64	109,182	-0.07(-0.15%)
Dec 30, 2004	47.79	47.93	47.67	47.71	128,837	-0.21(-0.45%)
Dec 29, 2004	47.60	47.93	47.50	47.92	62,192	+0.18(+0.38%)
Dec 28, 2004	47.76	47.86	47.62	47.74	12,438	+0.13(+0.27%)
Dec 27, 2004	48.06	48.06	47.61	47.61	31,940	-0.29(-0.60%)
Dec 23, 2004	47.56	47.90	47.56	47.90	13,052	-0.39(-0.81%)
Dec 22, 2004	48.64	48.71	48.10	48.29	92,597	-0.36(-0.74%)
Dec 21, 2004	48.38	48.68	48.25	48.65	48,371	+0.33(+0.67%)
Dec 20, 2004	47.80	48.32	47.80	48.32	35,626	+0.66(+1.39%)
Dec 17, 2004	47.63	47.72	47.54	47.66	16,431	-0.16(-0.34%)
Dec 16, 2004	48.12	48.16	47.74	47.82	25,337	-0.50(-1.02%)
Dec 15, 2004	48.19	48.38	47.79	48.31	27,180	+0.49(+1.02%)
Dec 14, 2004	47.94	48.02	47.71	47.82	9,674	+0.01(+0.03%)
Dec 13, 2004	47.24	47.86	47.24	47.81	35,472	+0.61(+1.30%)
Dec 10, 2004	47.47	47.47	47.07	47.20	23,648	-0.16(-0.34%)
Dec 09, 2004	47.22	47.37	47.06	47.36	38,543	+0.14(+0.30%)
Dec 08, 2004	46.43	47.32	46.33	47.22	49,293	-0.06(-0.12%)
Dec 07, 2004	48.12	48.12	47.28	47.28	26,873	-0.55(-1.16%)
Dec 06, 2004	47.99	48.09	47.69	47.83	80,005	-0.15(-0.31%)
Dec 03, 2004	47.47	48.01	47.47	47.98	42,690	+0.28(+0.59%)
Dec 02, 2004	48.32	48.32	47.54	47.70	81,233	-1.19(-2.44%)
Dec 01, 2004	49.55	49.56	48.75	48.89	41,768	-0.66(-1.33%)
Nov 30, 2004	49.62	49.62	49.34	49.55	30,712	+0.07(+0.14%)
Nov 29, 2004	49.82	49.84	49.17	49.48	86,762	-0.31(-0.61%)
Nov 26, 2004	49.56	49.90	49.56	49.78	22,727	+0.63(+1.29%)
Nov 24, 2004	48.71	49.17	48.55	49.15	37,929	+0.42(+0.87%)
Nov 23, 2004	48.38	48.87	48.38	48.73	56,203	+0.25(+0.51%)
Nov 22, 2004	48.09	48.51	47.99	48.48	39,004	+0.49(+1.02%)
Nov 19, 2004	47.90	48.10	47.68	47.99	38,543	+0.47(+0.99%)
Nov 18, 2004	47.51	47.63	47.28	47.52	38,543	+0.05(+0.11%)
Nov 17, 2004	47.31	47.51	47.11	47.47	19,195	+0.61(+1.29%)
Nov 16, 2004	46.89	47.03	46.76	46.87	33,015	-0.02(-0.04%)
Nov 15, 2004	47.77	47.77	46.73	46.89	107,646	-0.92(-1.92%)
Nov 12, 2004	47.11	47.81	47.11	47.80	29,790	+0.82(+1.75%)
Nov 11, 2004	47.05	47.14	46.82	46.98	35,011	+0.02(+0.04%)
Nov 10, 2004	46.59	47.02	46.31	46.97	34,551	+0.33(+0.71%)
Nov 09, 2004	46.89	47.04	46.63	46.63	104,882	-0.27(-0.58%)
Nov 08, 2004	47.22	47.27	46.89	46.91	46,529	-0.48(-1.02%)
Nov 05, 2004	47.15	47.39	47.03	47.39	35,779	+0.18(+0.37%)
Nov 04, 2004	46.82	47.21	46.80	47.21	28,869	+0.55(+1.19%)
Nov 03, 2004	46.62	46.67	46.22	46.66	36,547	+0.83(+1.80%)
Nov 02, 2004	46.16	46.26	45.83	45.83	17,966	-0.13(-0.28%)

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.