Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.50	43.87	43.44	43.64	931,644	+0.35(+0.81%)
Jan 28, 2005	43.51	43.83	43.10	43.29	1,206,899	-0.30(-0.69%)
Jan 27, 2005	43.90	44.00	43.50	43.59	1,521,447	-0.47(-1.07%)
Jan 26, 2005	44.02	44.09	43.58	44.06	1,028,433	+0.12(+0.27%)
Jan 25, 2005	44.17	44.95	43.86	43.94	709,410	-0.24(-0.54%)
Jan 24, 2005	44.71	44.73	43.84	44.18	1,024,575	-0.11(-0.25%)
Jan 21, 2005	44.75	44.77	44.03	44.29	1,209,898	-0.46(-1.03%)
Jan 20, 2005	45.80	45.97	44.67	44.75	1,345,185	-1.15(-2.51%)
Jan 19, 2005	46.99	47.03	45.71	45.90	1,540,679	-1.14(-2.42%)
Jan 18, 2005	45.76	47.04	45.38	47.04	1,074,558	+0.98(+2.13%)
Jan 14, 2005	45.64	46.12	45.58	46.06	1,273,148	+0.49(+1.08%)
Jan 13, 2005	45.57	45.87	45.50	45.57	1,044,918	-0.28(-0.61%)
Jan 12, 2005	46.12	46.12	45.15	45.85	969,766	-0.15(-0.33%)
Jan 11, 2005	46.48	46.50	45.80	46.00	1,121,749	-0.46(-0.99%)
Jan 10, 2005	46.39	46.90	46.30	46.46	1,193,596	-0.17(-0.36%)
Jan 07, 2005	46.72	47.25	46.54	46.63	975,138	-0.76(-1.60%)
Jan 06, 2005	46.85	47.67	46.82	47.39	843,468	+0.55(+1.17%)
Jan 05, 2005	46.97	47.39	46.84	46.84	905,289	-0.18(-0.38%)
Jan 04, 2005	47.58	47.80	46.81	47.02	1,319,014	-0.41(-0.86%)
Jan 03, 2005	48.73	49.05	47.41	47.43	1,481,116	-1.15(-2.37%)
Dec 31, 2004	48.73	49.10	48.56	48.58	526,700	-0.13(-0.27%)
Dec 30, 2004	48.66	48.95	48.65	48.71	456,200	-0.05(-0.10%)
Dec 29, 2004	48.70	49.20	48.68	48.76	800,500	+0.00(+0.00%)
Dec 28, 2004	48.73	49.01	48.60	48.76	946,700	-0.03(-0.06%)
Dec 27, 2004	48.87	49.11	48.50	48.79	627,100	-0.15(-0.31%)
Dec 23, 2004	48.77	49.43	48.77	48.94	496,500	+0.10(+0.20%)
Dec 22, 2004	48.95	49.30	48.66	48.84	774,800	-0.20(-0.41%)
Dec 21, 2004	48.20	49.10	48.10	49.04	782,900	+0.91(+1.89%)
Dec 20, 2004	48.50	48.93	47.97	48.13	738,400	-0.22(-0.46%)
Dec 17, 2004	48.61	49.21	48.28	48.35	1,854,900	-0.90(-1.83%)
Dec 16, 2004	49.04	49.26	48.67	49.25	1,238,000	+0.08(+0.16%)
Dec 15, 2004	48.38	49.17	48.34	49.17	1,131,600	+0.61(+1.26%)
Dec 14, 2004	48.33	48.78	48.02	48.56	985,900	+0.13(+0.27%)
Dec 13, 2004	48.24	48.61	48.05	48.43	1,110,800	+0.36(+0.75%)
Dec 10, 2004	47.33	48.31	47.22	48.07	1,252,400	+0.77(+1.63%)
Dec 09, 2004	47.45	47.72	47.03	47.30	936,300	-0.47(-0.98%)
Dec 08, 2004	47.83	47.84	47.35	47.77	691,900	+0.14(+0.29%)
Dec 07, 2004	47.77	48.16	47.57	47.63	1,039,600	-0.22(-0.46%)
Dec 06, 2004	47.85	48.04	47.49	47.85	875,500	-0.09(-0.19%)
Dec 03, 2004	47.86	48.01	47.40	47.94	1,097,600	-0.07(-0.15%)
Dec 02, 2004	47.74	48.44	47.65	48.01	1,157,500	+0.17(+0.36%)
Dec 01, 2004	47.06	47.84	46.98	47.84	1,436,400	+0.80(+1.70%)
Nov 30, 2004	46.96	47.06	46.62	47.04	1,282,400	+0.03(+0.06%)
Nov 29, 2004	47.17	47.21	46.65	47.01	1,160,500	+0.01(+0.02%)
Nov 26, 2004	46.90	47.11	46.75	47.00	399,500	+0.15(+0.32%)
Nov 24, 2004	46.54	47.20	46.38	46.85	1,176,500	+0.40(+0.86%)
Nov 23, 2004	46.12	46.50	45.80	46.45	1,495,600	+0.34(+0.74%)
Nov 22, 2004	44.80	46.11	44.76	46.11	1,025,100	+0.76(+1.68%)
Nov 19, 2004	46.29	46.29	45.35	45.35	1,106,500	-0.85(-1.84%)
Nov 18, 2004	46.13	46.37	45.90	46.20	850,300	+0.02(+0.04%)
Nov 17, 2004	46.06	46.62	46.04	46.18	835,000	+0.10(+0.22%)
Nov 16, 2004	46.03	46.47	45.92	46.08	1,012,900	-0.12(-0.26%)
Nov 15, 2004	46.13	46.32	45.97	46.20	1,168,200	-0.01(-0.02%)
Nov 12, 2004	45.87	46.21	45.37	46.21	1,255,300	+0.39(+0.85%)
Nov 11, 2004	45.19	45.82	45.09	45.82	782,500	+0.74(+1.64%)
Nov 10, 2004	45.16	45.26	44.89	45.08	1,578,800	-0.10(-0.22%)
Nov 09, 2004	45.47	45.47	44.88	45.18	2,836,100	-0.27(-0.59%)
Nov 08, 2004	45.95	45.95	45.33	45.45	1,471,800	-0.51(-1.11%)
Nov 05, 2004	45.06	46.29	45.02	45.96	2,589,700	+1.01(+2.25%)
Nov 04, 2004	43.95	44.96	43.68	44.95	1,484,600	+0.99(+2.25%)
Nov 03, 2004	43.69	44.06	43.28	43.96	1,713,900	+0.97(+2.26%)
Nov 02, 2004	42.02	43.29	42.01	42.99	1,355,500	+0.25(+0.58%)

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.