Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	35.22	36.68	35.22	35.78	5,282,896	+0.81(+2.33%)
Jan 28, 2005	36.27	37.01	34.42	34.96	8,161,391	-1.93(-5.22%)
Jan 27, 2005	37.87	37.91	36.24	36.89	4,794,193	-0.92(-2.42%)
Jan 26, 2005	37.62	38.20	37.30	37.80	2,940,702	+0.15(+0.41%)
Jan 25, 2005	36.50	38.03	36.31	37.65	5,199,482	+1.39(+3.84%)
Jan 24, 2005	37.97	38.62	35.05	36.26	7,564,296	-1.97(-5.15%)
Jan 21, 2005	40.52	40.65	37.75	38.23	7,837,631	-2.21(-5.46%)
Jan 20, 2005	42.01	42.76	39.66	40.44	9,664,731	-2.41(-5.63%)
Jan 19, 2005	43.56	44.61	42.64	42.85	3,350,232	-0.47(-1.08%)
Jan 18, 2005	42.78	43.64	42.57	43.31	3,470,405	-0.12(-0.27%)
Jan 14, 2005	42.98	44.05	42.98	43.43	2,857,759	+0.27(+0.63%)
Jan 13, 2005	42.27	43.85	42.27	43.16	3,408,198	+0.72(+1.70%)
Jan 12, 2005	42.46	42.84	41.18	42.44	4,815,871	+0.03(+0.06%)
Jan 11, 2005	43.36	43.81	42.02	42.41	6,621,764	-1.60(-3.63%)
Jan 10, 2005	44.14	44.56	43.35	44.01	3,145,703	-0.07(-0.15%)
Jan 07, 2005	43.72	44.67	43.72	44.08	2,494,884	+0.04(+0.10%)
Jan 06, 2005	43.46	44.31	42.66	44.03	3,600,475	+0.53(+1.23%)
Jan 05, 2005	43.97	44.95	43.46	43.50	3,958,637	-0.51(-1.16%)
Jan 04, 2005	44.59	44.76	43.77	44.01	3,025,058	-0.52(-1.16%)
Jan 03, 2005	45.53	45.66	44.05	44.53	3,818,671	-0.39(-0.87%)
Dec 31, 2004	45.60	46.13	44.66	44.92	3,439,773	-0.87(-1.89%)
Dec 30, 2004	46.11	46.23	45.59	45.78	2,273,389	+0.20(+0.45%)
Dec 29, 2004	45.43	46.34	45.24	45.58	3,008,093	+0.37(+0.81%)
Dec 28, 2004	44.54	45.62	43.76	45.21	2,675,379	+1.04(+2.36%)
Dec 27, 2004	43.30	44.54	43.29	44.17	2,319,573	+1.05(+2.44%)
Dec 23, 2004	42.65	43.17	42.39	43.12	1,060,820	+0.14(+0.32%)
Dec 22, 2004	42.42	43.08	41.90	42.98	3,438,830	+0.29(+0.68%)
Dec 21, 2004	41.90	42.84	41.44	42.69	3,469,934	+1.21(+2.91%)
Dec 20, 2004	42.44	42.78	41.23	41.49	3,809,246	-0.84(-1.99%)
Dec 17, 2004	42.31	43.03	42.24	42.33	2,554,263	-0.17(-0.40%)
Dec 16, 2004	43.92	43.92	42.36	42.50	2,902,058	-1.12(-2.57%)
Dec 15, 2004	43.30	44.73	43.09	43.62	2,858,701	+0.59(+1.36%)
Dec 14, 2004	42.85	43.71	42.64	43.03	2,584,896	+0.05(+0.12%)
Dec 13, 2004	43.71	43.71	41.72	42.98	4,731,043	-0.64(-1.48%)
Dec 10, 2004	43.46	45.05	43.08	43.63	4,106,615	+0.29(+0.67%)
Dec 09, 2004	42.16	43.90	41.69	43.34	5,086,378	+0.71(+1.67%)
Dec 08, 2004	42.76	42.86	41.69	42.63	4,006,706	-0.24(-0.55%)
Dec 07, 2004	45.41	46.26	42.66	42.86	5,710,334	-2.72(-5.98%)
Dec 06, 2004	45.23	45.92	44.56	45.59	2,055,192	+0.48(+1.07%)
Dec 03, 2004	45.63	45.96	45.10	45.10	2,615,528	-0.42(-0.91%)
Dec 02, 2004	46.26	47.31	44.90	45.52	4,635,847	-0.78(-1.69%)
Dec 01, 2004	45.40	47.13	45.40	46.30	7,159,950	+1.38(+3.08%)
Nov 30, 2004	44.48	44.99	44.31	44.92	2,238,986	+0.31(+0.70%)
Nov 29, 2004	44.66	45.53	44.48	44.60	2,397,803	-0.39(-0.87%)
Nov 26, 2004	44.20	45.19	44.14	44.99	1,145,648	+0.15(+0.34%)
Nov 24, 2004	44.58	45.29	44.44	44.84	2,525,987	+0.15(+0.34%)
Nov 23, 2004	43.84	45.18	43.75	44.69	3,240,427	+0.93(+2.13%)
Nov 22, 2004	44.33	44.43	42.24	43.75	3,597,176	-0.73(-1.64%)
Nov 19, 2004	45.33	45.71	44.43	44.48	5,979,427	-0.03(-0.08%)
Nov 18, 2004	43.94	44.73	43.31	44.52	3,764,004	+0.09(+0.21%)
Nov 17, 2004	43.98	44.86	43.86	44.42	5,208,436	+0.42(+0.95%)
Nov 16, 2004	43.55	44.32	43.55	44.01	3,496,796	-0.61(-1.37%)
Nov 15, 2004	43.41	45.35	43.39	44.62	4,809,744	+0.53(+1.21%)
Nov 12, 2004	43.21	44.35	43.15	44.09	5,591,575	+0.62(+1.43%)
Nov 11, 2004	42.86	43.94	42.86	43.47	7,271,640	+0.50(+1.17%)
Nov 10, 2004	43.45	43.80	42.91	42.97	4,747,537	-0.49(-1.13%)
Nov 09, 2004	44.02	44.96	43.38	43.46	8,429,542	-0.57(-1.29%)
Nov 08, 2004	43.07	44.55	42.48	44.03	13,572,472	+2.64(+6.38%)
Nov 05, 2004	42.45	42.76	40.38	41.39	6,253,705	-1.07(-2.52%)
Nov 04, 2004	39.69	42.75	38.62	42.46	13,742,127	+1.00(+2.42%)
Nov 03, 2004	41.03	42.13	40.96	41.45	11,116,231	+0.63(+1.54%)
Nov 02, 2004	40.72	41.04	40.53	40.83	5,589,219	+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.