Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	40.47	40.47	40.17	40.42	38,444	+0.34(+0.85%)
Jan 28, 2005	40.17	40.17	39.81	40.08	81,528	+0.00(+0.00%)
Jan 27, 2005	39.83	40.11	39.81	40.08	40,697	+0.29(+0.74%)
Jan 26, 2005	39.83	39.93	39.72	39.78	59,919	+0.11(+0.27%)
Jan 25, 2005	39.64	39.90	39.64	39.68	37,251	+0.11(+0.29%)
Jan 24, 2005	39.83	39.89	39.57	39.57	44,144	-0.23(-0.57%)
Jan 21, 2005	40.17	40.17	39.72	39.79	217,806	-0.32(-0.79%)
Jan 20, 2005	40.09	40.26	40.03	40.11	87,228	-0.22(-0.54%)
Jan 19, 2005	40.43	40.53	40.33	40.33	35,527	-0.02(-0.06%)
Jan 18, 2005	39.94	40.35	39.75	40.35	90,542	+0.42(+1.06%)
Jan 14, 2005	39.77	40.03	39.72	39.93	62,836	+0.38(+0.95%)
Jan 13, 2005	39.94	39.94	39.55	39.55	22,138	-0.34(-0.85%)
Jan 12, 2005	39.83	39.89	39.48	39.89	54,352	+0.02(+0.06%)
Jan 11, 2005	39.96	39.96	39.69	39.87	49,712	-0.14(-0.34%)
Jan 10, 2005	39.57	40.19	39.57	40.00	395,975	+0.39(+0.99%)
Jan 07, 2005	39.60	39.67	39.34	39.61	40,565	+0.08(+0.19%)
Jan 06, 2005	39.45	39.62	39.24	39.53	37,251	+0.24(+0.61%)
Jan 05, 2005	39.57	39.71	39.29	39.29	31,948	-0.23(-0.59%)
Jan 04, 2005	40.06	40.08	39.47	39.53	47,326	-0.35(-0.89%)
Jan 03, 2005	40.43	40.43	39.88	39.88	290,850	-0.34(-0.84%)
Dec 31, 2004	40.39	40.47	40.22	40.22	26,645	-0.13(-0.32%)
Dec 30, 2004	40.15	40.42	40.15	40.35	20,282	+0.13(+0.32%)
Dec 29, 2004	40.32	40.32	40.09	40.22	43,349	-0.11(-0.26%)
Dec 28, 2004	40.06	40.33	40.06	40.33	47,591	+0.39(+0.98%)
Dec 27, 2004	40.09	40.15	39.90	39.93	18,426	-0.15(-0.38%)
Dec 23, 2004	40.17	40.17	39.98	40.09	43,879	-0.13(-0.32%)
Dec 22, 2004	40.09	40.27	39.99	40.21	32,081	+0.17(+0.43%)
Dec 21, 2004	39.88	40.04	39.74	40.04	84,842	+0.35(+0.89%)
Dec 20, 2004	39.75	39.98	39.63	39.69	42,686	-0.17(-0.42%)
Dec 17, 2004	39.98	40.06	39.72	39.85	40,697	-0.13(-0.32%)
Dec 16, 2004	40.09	40.15	39.84	39.98	25,717	-0.23(-0.58%)
Dec 15, 2004	40.05	40.21	39.80	40.21	42,421	+0.11(+0.28%)
Dec 14, 2004	39.83	40.18	39.80	40.10	33,141	+0.33(+0.83%)
Dec 13, 2004	39.75	39.81	39.45	39.77	46,928	+0.15(+0.38%)
Dec 10, 2004	39.53	39.75	39.40	39.62	36,190	-0.03(-0.08%)
Dec 09, 2004	39.23	39.65	38.85	39.65	76,093	+0.54(+1.37%)
Dec 08, 2004	39.00	39.15	38.83	39.11	27,971	+0.15(+0.39%)
Dec 07, 2004	39.19	39.22	38.85	38.96	49,447	-0.24(-0.62%)
Dec 06, 2004	39.41	39.41	39.08	39.20	45,072	-0.11(-0.27%)
Dec 03, 2004	39.29	39.56	39.29	39.31	49,977	-0.17(-0.44%)
Dec 02, 2004	38.92	39.48	38.92	39.48	30,092	+0.54(+1.37%)
Dec 01, 2004	38.55	39.07	38.55	38.95	55,942	+0.46(+1.20%)
Nov 30, 2004	38.77	38.77	38.46	38.49	66,680	-0.21(-0.55%)
Nov 29, 2004	38.92	38.92	38.40	38.70	59,522	+0.04(+0.10%)
Nov 26, 2004	38.77	38.80	38.66	38.66	27,308	-0.08(-0.19%)
Nov 24, 2004	38.51	38.74	38.51	38.74	42,421	+0.22(+0.57%)
Nov 23, 2004	38.66	38.66	38.25	38.52	38,974	-0.06(-0.16%)
Nov 22, 2004	38.47	38.62	38.34	38.58	50,772	+0.11(+0.27%)
Nov 19, 2004	38.96	38.96	38.40	38.47	49,182	-0.41(-1.05%)
Nov 18, 2004	38.92	39.01	38.82	38.88	62,438	+0.16(+0.41%)
Nov 17, 2004	38.55	38.98	38.55	38.72	24,524	+0.26(+0.69%)
Nov 16, 2004	38.66	38.66	38.43	38.46	58,196	-0.19(-0.49%)
Nov 15, 2004	38.77	38.77	38.48	38.64	77,286	-0.11(-0.29%)
Nov 12, 2004	38.47	38.76	38.34	38.76	161,598	+0.29(+0.75%)
Nov 11, 2004	38.02	38.55	38.02	38.47	47,061	+0.32(+0.85%)
Nov 10, 2004	37.94	38.29	37.94	38.15	48,916	+0.23(+0.60%)
Nov 09, 2004	37.94	38.20	37.91	37.92	22,668	-0.11(-0.28%)
Nov 08, 2004	38.09	38.09	37.88	38.03	40,300	+0.03(+0.08%)
Nov 05, 2004	37.96	38.06	37.78	38.00	85,505	+0.17(+0.44%)
Nov 04, 2004	36.96	37.89	36.94	37.83	65,752	+0.94(+2.56%)
Nov 03, 2004	36.96	37.09	36.75	36.89	52,363	+0.48(+1.33%)
Nov 02, 2004	36.43	36.78	36.40	36.40	44,939	+0.06(+0.17%)

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.