Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	39.46	39.95	39.22	39.81	656,109	+0.35(+0.89%)
Jan 28, 2005	40.13	40.37	39.41	39.46	699,865	-0.67(-1.66%)
Jan 27, 2005	39.61	40.80	39.61	40.12	1,979,747	+0.59(+1.49%)
Jan 26, 2005	39.10	39.68	39.10	39.53	486,973	+0.50(+1.28%)
Jan 25, 2005	39.18	39.25	38.92	39.03	501,037	+0.00(+0.00%)
Jan 24, 2005	39.35	39.42	38.93	39.03	533,494	-0.27(-0.70%)
Jan 21, 2005	40.10	40.29	39.30	39.31	678,348	-0.91(-2.26%)
Jan 20, 2005	40.22	40.62	40.03	40.21	814,667	-0.01(-0.02%)
Jan 19, 2005	40.10	40.25	40.05	40.22	491,901	-0.02(-0.04%)
Jan 18, 2005	40.18	40.28	39.95	40.24	583,622	+0.08(+0.21%)
Jan 14, 2005	39.98	40.31	39.97	40.15	516,544	+0.07(+0.19%)
Jan 13, 2005	40.55	40.84	39.93	40.08	1,232,999	-0.39(-0.97%)
Jan 12, 2005	40.76	41.51	40.47	40.47	2,367,066	+0.35(+0.87%)
Jan 11, 2005	39.76	40.25	39.61	40.12	505,365	+0.16(+0.40%)
Jan 10, 2005	39.72	40.22	39.67	39.96	881,744	+0.16(+0.40%)
Jan 07, 2005	40.01	40.20	39.78	39.81	898,573	-0.27(-0.66%)
Jan 06, 2005	39.86	40.16	39.65	40.07	1,223,863	+0.24(+0.61%)
Jan 05, 2005	40.01	40.10	39.74	39.83	1,185,757	-0.51(-1.26%)
Jan 04, 2005	40.51	40.60	40.05	40.34	1,152,338	-0.17(-0.43%)
Jan 03, 2005	41.45	41.59	40.47	40.51	781,248	-0.93(-2.25%)
Dec 31, 2004	41.55	41.59	41.27	41.44	431,315	-0.07(-0.18%)
Dec 30, 2004	41.59	41.62	41.44	41.52	635,793	-0.05(-0.12%)
Dec 29, 2004	41.51	41.59	41.42	41.57	531,931	-0.02(-0.06%)
Dec 28, 2004	41.28	41.59	41.05	41.59	825,485	+0.32(+0.77%)
Dec 27, 2004	41.34	41.55	41.21	41.28	380,466	-0.06(-0.14%)
Dec 23, 2004	41.15	41.50	41.15	41.34	443,336	+0.19(+0.46%)
Dec 22, 2004	40.78	41.31	40.78	41.14	504,403	+0.38(+0.94%)
Dec 21, 2004	40.97	41.22	40.75	40.76	621,128	-0.11(-0.26%)
Dec 20, 2004	41.09	41.24	40.81	40.87	483,727	-0.22(-0.53%)
Dec 17, 2004	40.55	41.11	40.55	41.09	1,022,751	+0.29(+0.71%)
Dec 16, 2004	40.35	40.85	40.25	40.80	827,649	+0.42(+1.05%)
Dec 15, 2004	40.59	40.76	40.30	40.37	793,630	-0.31(-0.76%)
Dec 14, 2004	40.40	40.89	40.35	40.68	908,912	+0.17(+0.41%)
Dec 13, 2004	41.16	41.16	40.51	40.51	1,698,214	-0.39(-0.96%)
Dec 10, 2004	41.11	41.11	40.70	40.90	1,305,246	-0.13(-0.32%)
Dec 09, 2004	39.95	41.09	39.93	41.04	929,708	+0.90(+2.24%)
Dec 08, 2004	39.56	40.28	39.56	40.14	1,080,452	+0.58(+1.47%)
Dec 07, 2004	39.92	39.92	39.49	39.56	929,107	-0.37(-0.92%)
Dec 06, 2004	40.01	40.02	39.72	39.92	675,823	-0.01(-0.02%)
Dec 03, 2004	39.79	40.23	39.79	39.93	842,916	+0.11(+0.27%)
Dec 02, 2004	39.91	39.95	39.65	39.82	585,064	-0.08(-0.21%)
Dec 01, 2004	39.93	39.96	39.82	39.91	1,032,007	+0.02(+0.04%)
Nov 30, 2004	39.72	39.99	39.62	39.89	1,017,822	+0.14(+0.36%)
Nov 29, 2004	39.92	40.00	39.41	39.75	838,468	-0.09(-0.23%)
Nov 26, 2004	39.39	40.02	39.39	39.84	600,812	+0.37(+0.93%)
Nov 24, 2004	39.51	39.68	39.29	39.47	519,790	+0.07(+0.17%)
Nov 23, 2004	39.73	39.93	39.10	39.41	946,778	-0.49(-1.23%)
Nov 22, 2004	39.04	39.92	39.04	39.90	903,021	+0.79(+2.02%)
Nov 19, 2004	39.29	39.33	38.85	39.11	843,878	-0.17(-0.44%)
Nov 18, 2004	38.97	39.39	38.62	39.28	1,159,070	+0.17(+0.43%)
Nov 17, 2004	38.99	39.25	38.99	39.11	839,911	+0.06(+0.15%)
Nov 16, 2004	39.22	39.37	39.03	39.06	996,545	-0.29(-0.74%)
Nov 15, 2004	39.26	39.51	39.22	39.35	858,303	-0.03(-0.08%)
Nov 12, 2004	39.08	39.38	39.05	39.38	1,253,074	+0.16(+0.40%)
Nov 11, 2004	39.27	39.43	39.01	39.22	1,040,903	-0.04(-0.11%)
Nov 10, 2004	39.12	39.43	38.89	39.26	1,059,415	+0.15(+0.38%)
Nov 09, 2004	39.23	39.50	38.97	39.11	1,335,178	-0.02(-0.04%)
Nov 08, 2004	39.39	39.45	38.93	39.13	1,081,414	-0.22(-0.55%)
Nov 05, 2004	39.24	39.39	39.18	39.35	1,572,594	+0.11(+0.28%)
Nov 04, 2004	38.59	39.36	38.37	39.24	2,221,611	+0.68(+1.77%)
Nov 03, 2004	38.35	38.85	38.35	38.56	1,796,787	+0.41(+1.07%)
Nov 02, 2004	38.06	38.24	38.06	38.15	2,118,350	+0.04(+0.11%)

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.