Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.71	44.10	43.58	43.77	492,938	+0.24(+0.55%)
Jan 28, 2005	43.60	43.81	43.37	43.53	686,352	-0.04(-0.08%)
Jan 27, 2005	43.69	43.88	43.42	43.57	1,268,242	-0.12(-0.27%)
Jan 26, 2005	44.33	45.08	43.39	43.69	1,501,739	-0.76(-1.72%)
Jan 25, 2005	43.35	44.45	43.05	44.45	2,759,549	+3.58(+8.77%)
Jan 24, 2005	41.60	41.87	40.87	40.87	742,633	-1.16(-2.76%)
Jan 21, 2005	41.89	42.30	41.72	42.03	762,949	+0.20(+0.47%)
Jan 20, 2005	41.27	42.05	41.18	41.83	646,681	+0.52(+1.25%)
Jan 19, 2005	41.57	41.78	41.27	41.31	351,137	-0.14(-0.33%)
Jan 18, 2005	41.57	41.57	41.24	41.45	798,365	-0.10(-0.25%)
Jan 14, 2005	41.71	41.85	41.38	41.55	464,797	-0.24(-0.58%)
Jan 13, 2005	42.03	42.26	41.68	41.79	305,289	-0.27(-0.64%)
Jan 12, 2005	41.89	42.11	41.41	42.06	349,353	+0.17(+0.42%)
Jan 11, 2005	42.25	42.25	41.81	41.89	417,439	-0.36(-0.85%)
Jan 10, 2005	42.65	42.71	42.17	42.25	471,249	-0.58(-1.36%)
Jan 07, 2005	42.41	42.97	42.40	42.83	674,135	+0.34(+0.81%)
Jan 06, 2005	42.06	42.50	41.87	42.49	434,186	+0.50(+1.20%)
Jan 05, 2005	42.51	42.51	41.76	41.98	605,637	-0.52(-1.23%)
Jan 04, 2005	43.06	43.07	42.35	42.51	558,828	-0.60(-1.39%)
Jan 03, 2005	43.51	44.04	43.02	43.10	467,543	-0.58(-1.33%)
Dec 31, 2004	43.96	43.99	43.53	43.69	488,820	-0.55(-1.24%)
Dec 30, 2004	43.78	44.39	43.78	44.23	375,160	+0.38(+0.86%)
Dec 29, 2004	43.96	44.00	43.76	43.85	254,774	-0.11(-0.25%)
Dec 28, 2004	43.84	44.00	43.67	43.96	305,975	+0.07(+0.15%)
Dec 27, 2004	44.07	44.12	43.63	43.90	371,728	-0.06(-0.13%)
Dec 23, 2004	44.07	44.24	43.85	43.96	325,193	-0.20(-0.46%)
Dec 22, 2004	44.33	44.37	43.98	44.16	702,413	+0.20(+0.45%)
Dec 21, 2004	43.85	44.07	43.49	43.96	768,303	+0.12(+0.28%)
Dec 20, 2004	44.47	44.53	43.80	43.84	670,703	-0.56(-1.26%)
Dec 17, 2004	44.44	45.03	44.12	44.40	1,123,970	-0.20(-0.46%)
Dec 16, 2004	45.32	45.32	44.33	44.61	839,134	-0.71(-1.56%)
Dec 15, 2004	44.71	45.50	44.58	45.31	696,922	+0.60(+1.34%)
Dec 14, 2004	45.04	45.05	44.50	44.71	716,140	-0.39(-0.87%)
Dec 13, 2004	44.79	45.11	44.59	45.11	831,310	+0.66(+1.49%)
Dec 10, 2004	45.79	45.79	43.99	44.45	580,105	-0.09(-0.21%)
Dec 09, 2004	43.71	44.56	43.56	44.54	735,358	+0.74(+1.70%)
Dec 08, 2004	43.72	43.89	43.45	43.80	1,192,331	+0.08(+0.18%)
Dec 07, 2004	44.16	44.16	43.53	43.72	1,052,315	-0.44(-1.01%)
Dec 06, 2004	43.89	44.25	43.81	44.16	835,565	+0.12(+0.28%)
Dec 03, 2004	43.09	44.07	43.09	44.04	921,222	+1.02(+2.37%)
Dec 02, 2004	43.35	43.35	42.88	43.02	616,207	-0.33(-0.76%)
Dec 01, 2004	42.96	43.35	42.91	43.35	411,262	+0.61(+1.43%)
Nov 30, 2004	42.42	42.73	42.03	42.73	818,544	+0.13(+0.31%)
Nov 29, 2004	42.67	43.53	42.08	42.60	451,070	-0.02(-0.05%)
Nov 26, 2004	42.76	42.80	42.55	42.62	109,679	-0.01(-0.02%)
Nov 24, 2004	42.33	42.72	42.32	42.63	322,997	+0.33(+0.78%)
Nov 23, 2004	42.11	42.41	41.71	42.30	597,263	+0.17(+0.41%)
Nov 22, 2004	41.60	42.22	41.49	42.13	530,275	+0.50(+1.21%)
Nov 19, 2004	41.93	42.18	41.45	41.63	412,909	-0.30(-0.71%)
Nov 18, 2004	42.00	42.40	41.60	41.92	474,544	+0.01(+0.03%)
Nov 17, 2004	41.92	42.27	41.84	41.91	544,689	-0.03(-0.07%)
Nov 16, 2004	41.59	42.25	41.24	41.94	781,343	+0.35(+0.84%)
Nov 15, 2004	41.34	41.81	40.72	41.59	694,039	+0.34(+0.81%)
Nov 12, 2004	41.52	41.63	41.07	41.25	1,085,947	-0.27(-0.65%)
Nov 11, 2004	41.23	41.77	41.09	41.52	989,171	+0.36(+0.89%)
Nov 10, 2004	40.61	41.42	40.51	41.16	1,270,301	+0.36(+0.89%)
Nov 09, 2004	40.10	40.94	40.10	40.80	1,522,879	+0.60(+1.49%)
Nov 08, 2004	38.97	40.48	38.97	40.20	2,489,263	+0.20(+0.51%)
Nov 05, 2004	42.25	42.25	39.50	39.99	8,180,773	-5.09(-11.29%)
Nov 04, 2004	44.37	45.11	44.11	45.09	989,171	+0.79(+1.78%)
Nov 03, 2004	43.71	44.45	43.71	44.30	1,024,312	+0.87(+2.01%)
Nov 02, 2004	43.72	44.07	43.40	43.43	772,283	-0.42(-0.95%)

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.