Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	40.20	40.20	39.92	40.10	1,394,366	+0.31(+0.79%)
Jan 28, 2005	39.82	40.03	39.58	39.78	492,853	-0.13(-0.32%)
Jan 27, 2005	39.88	39.99	39.75	39.91	511,563	+0.07(+0.17%)
Jan 26, 2005	39.94	39.95	39.75	39.84	432,342	+0.16(+0.40%)
Jan 25, 2005	39.66	39.88	39.58	39.68	793,279	+0.26(+0.66%)
Jan 24, 2005	39.83	39.93	39.38	39.42	924,959	-0.21(-0.53%)
Jan 21, 2005	40.11	40.14	39.63	39.63	456,144	-0.42(-1.05%)
Jan 20, 2005	40.15	40.29	39.96	40.05	378,344	-0.24(-0.59%)
Jan 19, 2005	40.78	40.78	40.29	40.29	478,525	-0.44(-1.08%)
Jan 18, 2005	40.52	40.82	40.29	40.73	1,777,921	+0.25(+0.63%)
Jan 14, 2005	40.45	40.53	40.26	40.48	1,509,468	+0.23(+0.57%)
Jan 13, 2005	40.73	40.73	40.15	40.25	450,934	-0.44(-1.08%)
Jan 12, 2005	40.53	40.69	40.25	40.69	652,954	+0.18(+0.44%)
Jan 11, 2005	40.72	40.72	40.32	40.51	1,059,363	-0.28(-0.68%)
Jan 10, 2005	40.58	40.90	40.50	40.79	422,040	+0.25(+0.63%)
Jan 07, 2005	40.68	40.75	40.32	40.53	330,977	-0.01(-0.02%)
Jan 06, 2005	40.30	40.65	40.30	40.54	778,595	+0.27(+0.67%)
Jan 05, 2005	40.54	40.76	40.27	40.27	825,962	-0.27(-0.67%)
Jan 04, 2005	41.37	41.37	40.41	40.54	3,441,450	-0.57(-1.40%)
Jan 03, 2005	41.51	41.76	41.06	41.12	1,431,312	-0.46(-1.12%)
Dec 31, 2004	41.67	41.67	41.41	41.58	1,810,249	+0.14(+0.35%)
Dec 30, 2004	41.58	41.65	41.44	41.44	1,106,493	-0.09(-0.22%)
Dec 29, 2004	41.51	41.58	41.39	41.53	372,778	+0.01(+0.02%)
Dec 28, 2004	41.09	41.52	41.09	41.52	460,881	+0.36(+0.88%)
Dec 27, 2004	41.51	41.51	41.12	41.16	2,597,488	-0.14(-0.33%)
Dec 23, 2004	41.40	41.43	41.21	41.29	1,052,376	-0.20(-0.49%)
Dec 22, 2004	41.36	41.55	41.24	41.50	2,561,253	+0.26(+0.63%)
Dec 21, 2004	41.13	41.29	40.99	41.24	776,227	+0.30(+0.74%)
Dec 20, 2004	41.37	41.37	40.83	40.93	498,182	-0.19(-0.47%)
Dec 17, 2004	41.34	41.34	40.97	41.13	1,232,726	-0.31(-0.75%)
Dec 16, 2004	41.42	41.59	41.26	41.44	832,712	+0.01(+0.02%)
Dec 15, 2004	41.50	41.51	41.22	41.43	512,984	+0.09(+0.22%)
Dec 14, 2004	41.25	41.46	41.16	41.34	501,024	+0.19(+0.47%)
Dec 13, 2004	41.14	41.23	40.87	41.14	908,736	+0.21(+0.52%)
Dec 10, 2004	40.92	41.04	40.80	40.93	537,615	+0.04(+0.10%)
Dec 09, 2004	40.71	41.07	40.41	40.89	599,192	+0.10(+0.25%)
Dec 08, 2004	40.68	40.84	40.49	40.79	870,605	+0.21(+0.52%)
Dec 07, 2004	41.13	41.14	40.54	40.58	2,686,183	-0.44(-1.07%)
Dec 06, 2004	41.04	41.10	40.78	41.02	586,522	-0.02(-0.04%)
Dec 03, 2004	41.38	41.38	41.00	41.03	764,740	-0.04(-0.10%)
Dec 02, 2004	40.80	41.21	40.69	41.08	657,098	+0.28(+0.68%)
Dec 01, 2004	40.32	40.85	40.28	40.80	900,091	+0.57(+1.43%)
Nov 30, 2004	40.37	40.37	40.10	40.22	864,092	-0.06(-0.15%)
Nov 29, 2004	40.59	40.63	40.15	40.28	1,233,437	-0.19(-0.48%)
Nov 26, 2004	40.51	40.59	40.45	40.48	101,720	+0.03(+0.06%)
Nov 24, 2004	40.51	40.51	40.26	40.45	1,455,825	+0.17(+0.42%)
Nov 23, 2004	40.22	40.38	40.03	40.28	2,877,664	+0.05(+0.13%)
Nov 22, 2004	40.10	40.31	39.90	40.23	1,107,677	+0.13(+0.32%)
Nov 19, 2004	40.53	40.62	40.05	40.10	1,479,864	-0.57(-1.41%)
Nov 18, 2004	40.68	40.70	40.44	40.68	2,880,506	+0.08(+0.21%)
Nov 17, 2004	40.70	40.84	40.48	40.59	817,081	+0.17(+0.42%)
Nov 16, 2004	40.59	40.59	40.33	40.42	810,686	-0.31(-0.77%)
Nov 15, 2004	40.62	40.74	40.38	40.74	1,691,120	+0.23(+0.56%)
Nov 12, 2004	40.36	40.53	40.12	40.51	339,976	+0.35(+0.88%)
Nov 11, 2004	40.04	40.24	39.83	40.15	264,426	+0.29(+0.72%)
Nov 10, 2004	40.03	40.05	39.77	39.87	229,019	-0.09(-0.23%)
Nov 09, 2004	40.06	40.09	39.80	39.96	353,357	-0.03(-0.06%)
Nov 08, 2004	40.00	40.01	39.81	39.99	309,661	-0.03(-0.06%)
Nov 05, 2004	40.00	40.17	39.77	40.01	563,904	+0.27(+0.68%)
Nov 04, 2004	39.30	39.74	39.06	39.74	418,013	+0.54(+1.38%)
Nov 03, 2004	39.54	39.60	39.07	39.20	525,655	+0.32(+0.83%)
Nov 02, 2004	38.93	39.18	38.69	38.88	706,597	+0.17(+0.44%)

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.