Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	42.15	42.93	41.98	42.93	541,160	+0.95(+2.26%)
Jan 28, 2005	42.67	42.75	41.87	41.98	430,167	-0.84(-1.96%)
Jan 27, 2005	42.67	42.95	42.62	42.82	195,786	-0.06(-0.14%)
Jan 26, 2005	42.71	42.93	42.55	42.88	416,133	+0.48(+1.13%)
Jan 25, 2005	41.90	42.52	41.90	42.40	584,434	+0.85(+2.04%)
Jan 24, 2005	42.24	42.31	41.47	41.55	651,801	-0.77(-1.82%)
Jan 21, 2005	42.74	42.74	42.30	42.32	413,676	-0.43(-1.00%)
Jan 20, 2005	42.86	42.99	42.64	42.75	239,644	-0.11(-0.26%)
Jan 19, 2005	42.96	43.08	42.76	42.86	473,324	-0.09(-0.22%)
Jan 18, 2005	42.32	43.02	42.31	42.96	239,060	+0.63(+1.50%)
Jan 14, 2005	42.43	42.49	42.17	42.32	667,707	-0.10(-0.24%)
Jan 13, 2005	42.85	42.90	42.28	42.43	554,493	-0.43(-1.00%)
Jan 12, 2005	43.63	43.72	42.64	42.85	688,058	-0.90(-2.05%)
Jan 11, 2005	43.55	43.86	43.45	43.75	183,271	+0.20(+0.45%)
Jan 10, 2005	43.91	43.99	43.32	43.55	304,205	-0.29(-0.66%)
Jan 07, 2005	43.86	44.16	43.47	43.85	342,800	+0.23(+0.53%)
Jan 06, 2005	42.92	43.88	42.92	43.61	441,512	+0.62(+1.43%)
Jan 05, 2005	43.26	43.64	42.96	43.00	455,781	-0.78(-1.78%)
Jan 04, 2005	44.36	44.38	43.60	43.78	415,431	-0.54(-1.22%)
Jan 03, 2005	44.45	44.62	43.75	44.32	609,229	-0.21(-0.48%)
Dec 31, 2004	44.45	44.79	44.33	44.53	225,025	+0.05(+0.12%)
Dec 30, 2004	44.12	44.59	44.12	44.48	233,095	+0.29(+0.66%)
Dec 29, 2004	43.86	44.35	43.86	44.19	117,190	+0.15(+0.33%)
Dec 28, 2004	43.61	44.06	43.61	44.04	178,125	+0.45(+1.04%)
Dec 27, 2004	44.08	44.08	43.49	43.59	207,481	-0.49(-1.11%)
Dec 23, 2004	43.97	44.37	43.86	44.08	274,615	+0.10(+0.23%)
Dec 22, 2004	43.09	43.97	43.05	43.97	489,582	+0.67(+1.54%)
Dec 21, 2004	42.92	43.32	42.84	43.31	312,859	+0.30(+0.70%)
Dec 20, 2004	43.61	43.61	42.71	43.01	229,235	-0.64(-1.47%)
Dec 17, 2004	42.77	43.65	42.73	43.65	413,559	+0.50(+1.17%)
Dec 16, 2004	42.71	43.18	42.50	43.14	365,139	+0.56(+1.33%)
Dec 15, 2004	42.42	42.66	42.39	42.58	269,702	+0.17(+0.40%)
Dec 14, 2004	42.65	42.69	42.24	42.41	355,783	-0.15(-0.36%)
Dec 13, 2004	42.54	42.75	42.45	42.56	264,205	+0.17(+0.40%)
Dec 10, 2004	41.51	43.08	41.51	42.39	499,991	+0.07(+0.16%)
Dec 09, 2004	41.76	42.38	41.72	42.32	655,193	+0.56(+1.35%)
Dec 08, 2004	41.81	41.90	41.60	41.76	801,038	-0.27(-0.63%)
Dec 07, 2004	42.32	42.54	41.82	42.02	711,917	-0.50(-1.19%)
Dec 06, 2004	42.40	42.59	42.37	42.53	305,725	-0.04(-0.10%)
Dec 03, 2004	42.76	42.80	42.49	42.57	187,482	-0.19(-0.44%)
Dec 02, 2004	43.09	43.16	42.75	42.76	362,215	-0.16(-0.38%)
Dec 01, 2004	42.93	43.18	42.42	42.92	465,371	-0.13(-0.30%)
Nov 30, 2004	43.86	43.86	43.05	43.05	546,774	-0.81(-1.85%)
Nov 29, 2004	43.52	43.94	43.45	43.86	246,077	+0.38(+0.89%)
Nov 26, 2004	43.62	43.95	43.37	43.48	89,121	-0.03(-0.06%)
Nov 24, 2004	43.11	43.76	43.08	43.50	284,556	+0.48(+1.11%)
Nov 23, 2004	43.25	43.52	42.69	43.02	477,886	-0.22(-0.51%)
Nov 22, 2004	42.95	43.29	42.92	43.25	476,599	+0.30(+0.70%)
Nov 19, 2004	42.79	43.07	42.79	42.95	455,898	+0.03(+0.06%)
Nov 18, 2004	42.70	42.92	42.67	42.92	399,174	+0.22(+0.52%)
Nov 17, 2004	42.17	42.80	42.16	42.70	329,584	+0.50(+1.20%)
Nov 16, 2004	42.07	42.53	42.03	42.20	650,397	-0.37(-0.86%)
Nov 15, 2004	42.41	42.75	42.32	42.56	362,215	+0.11(+0.26%)
Nov 12, 2004	41.72	42.62	41.55	42.45	789,693	+0.81(+1.95%)
Nov 11, 2004	41.38	41.73	41.30	41.64	548,411	+0.44(+1.08%)
Nov 10, 2004	41.02	41.47	40.91	41.19	424,436	+0.23(+0.56%)
Nov 09, 2004	41.37	41.38	40.91	40.96	373,560	-0.36(-0.87%)
Nov 08, 2004	41.04	41.60	40.84	41.32	1,189,920	+0.40(+0.98%)
Nov 05, 2004	40.83	41.21	40.78	40.92	583,498	+0.09(+0.23%)
Nov 04, 2004	40.56	40.95	40.56	40.83	457,535	+0.27(+0.65%)
Nov 03, 2004	40.53	40.61	40.27	40.56	743,846	+0.21(+0.53%)
Nov 02, 2004	40.23	40.63	40.23	40.35	902,908	-0.15(-0.38%)

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.