Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	52.30	52.31	51.50	52.15	620,700	-0.75(-1.42%)
Jan 28, 2005	52.65	53.20	52.30	52.90	508,600	+0.27(+0.51%)
Jan 27, 2005	52.20	52.63	51.83	52.63	952,000	+0.63(+1.21%)
Jan 26, 2005	52.55	53.20	51.75	52.00	1,227,400	-0.40(-0.76%)
Jan 25, 2005	56.00	56.50	52.26	52.40	4,184,200	-8.00(-13.25%)
Jan 24, 2005	59.29	60.40	59.29	60.40	622,400	+1.10(+1.85%)
Jan 21, 2005	60.13	60.17	59.10	59.30	396,300	-0.80(-1.33%)
Jan 20, 2005	60.87	61.00	59.82	60.10	451,300	-0.82(-1.35%)
Jan 19, 2005	61.30	61.60	60.84	60.92	442,600	+0.12(+0.20%)
Jan 18, 2005	59.39	61.81	59.30	60.80	398,500	+1.41(+2.37%)
Jan 14, 2005	59.30	59.70	58.25	59.39	521,500	+0.09(+0.15%)
Jan 13, 2005	62.25	62.68	58.42	59.30	896,600	-0.64(-1.07%)
Jan 12, 2005	60.00	60.22	57.50	59.94	1,005,400	-0.67(-1.11%)
Jan 11, 2005	61.55	61.60	60.18	60.61	372,200	-1.16(-1.88%)
Jan 10, 2005	61.65	62.47	61.41	61.77	367,900	+0.06(+0.10%)
Jan 07, 2005	63.70	63.90	61.59	61.71	533,700	-1.60(-2.53%)
Jan 06, 2005	63.15	63.96	63.05	63.31	450,500	+0.11(+0.17%)
Jan 05, 2005	62.70	63.60	61.31	63.20	747,700	+0.28(+0.45%)
Jan 04, 2005	65.72	66.00	62.00	62.92	657,300	-2.80(-4.26%)
Jan 03, 2005	67.30	67.60	65.06	65.72	990,500	-2.41(-3.54%)
Dec 31, 2004	68.57	68.80	68.12	68.13	141,600	-0.44(-0.64%)
Dec 30, 2004	68.52	68.95	68.25	68.57	127,200	+0.10(+0.15%)
Dec 29, 2004	68.20	69.18	68.12	68.47	188,300	+0.11(+0.16%)
Dec 28, 2004	67.50	68.77	67.47	68.36	166,700	+0.86(+1.27%)
Dec 27, 2004	68.35	68.62	67.01	67.50	209,400	-0.70(-1.03%)
Dec 23, 2004	68.71	68.97	67.92	68.20	145,600	-0.50(-0.73%)
Dec 22, 2004	67.60	68.80	67.60	68.70	142,100	+1.02(+1.51%)
Dec 21, 2004	67.25	68.12	67.00	67.68	164,700	+0.60(+0.89%)
Dec 20, 2004	66.95	67.84	66.75	67.08	289,000	+0.33(+0.49%)
Dec 17, 2004	67.25	68.09	66.75	66.75	392,800	-0.52(-0.77%)
Dec 16, 2004	68.50	68.55	67.08	67.27	288,700	-1.19(-1.74%)
Dec 15, 2004	68.45	68.69	67.94	68.46	199,200	+0.02(+0.03%)
Dec 14, 2004	68.25	68.90	68.15	68.44	368,900	+0.54(+0.80%)
Dec 13, 2004	66.80	68.02	66.80	67.90	344,300	+1.30(+1.95%)
Dec 10, 2004	66.67	67.05	66.10	66.60	182,400	-0.07(-0.10%)
Dec 09, 2004	67.19	67.19	65.40	66.67	403,000	-0.52(-0.77%)
Dec 08, 2004	66.50	67.22	66.05	67.19	430,300	+1.34(+2.03%)
Dec 07, 2004	68.00	68.06	65.85	65.85	675,600	-0.10(-0.15%)
Dec 06, 2004	64.21	66.49	64.21	65.95	497,100	+1.94(+3.03%)
Dec 03, 2004	63.85	64.69	63.39	64.01	231,600	+0.21(+0.33%)
Dec 02, 2004	64.60	65.04	63.75	63.80	305,600	-0.56(-0.87%)
Dec 01, 2004	62.14	64.39	62.14	64.36	601,300	+2.23(+3.59%)
Nov 30, 2004	63.00	63.05	62.13	62.13	287,700	-0.68(-1.08%)
Nov 29, 2004	63.25	63.40	62.58	62.81	383,500	+0.20(+0.32%)
Nov 26, 2004	62.41	63.00	62.41	62.61	65,900	+0.19(+0.30%)
Nov 24, 2004	60.94	62.72	60.94	62.42	266,800	+1.48(+2.43%)
Nov 23, 2004	61.23	61.98	60.51	60.94	377,200	-0.28(-0.46%)
Nov 22, 2004	60.40	61.75	59.03	61.22	484,900	+0.56(+0.92%)
Nov 19, 2004	63.93	63.93	60.50	60.66	653,300	-3.26(-5.10%)
Nov 18, 2004	63.56	64.29	63.05	63.92	182,300	+0.35(+0.55%)
Nov 17, 2004	63.90	64.09	63.41	63.57	244,500	-0.16(-0.25%)
Nov 16, 2004	64.95	64.95	63.73	63.73	247,900	-1.17(-1.80%)
Nov 15, 2004	64.50	65.25	64.50	64.90	259,800	+0.65(+1.01%)
Nov 12, 2004	63.45	64.50	63.25	64.25	297,100	+0.80(+1.26%)
Nov 11, 2004	62.70	63.50	62.65	63.45	228,000	+0.78(+1.24%)
Nov 10, 2004	62.60	63.37	62.25	62.67	154,100	+0.22(+0.35%)
Nov 09, 2004	63.05	63.07	62.10	62.45	254,500	-0.44(-0.70%)
Nov 08, 2004	63.25	63.40	62.47	62.89	306,900	-0.11(-0.17%)
Nov 05, 2004	62.80	63.35	62.65	63.00	253,700	+1.02(+1.65%)
Nov 04, 2004	62.02	62.28	61.33	61.98	289,300	-0.04(-0.06%)
Nov 03, 2004	61.30	62.30	61.27	62.02	536,800	+2.00(+3.33%)
Nov 02, 2004	61.70	61.76	60.00	60.02	417,200	-0.60(-0.99%)

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.