Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	66.43	66.74	66.19	66.67	454,793	+0.48(+0.73%)
Jan 28, 2005	65.21	66.25	65.16	66.18	973,054	+1.36(+2.09%)
Jan 27, 2005	64.44	64.96	64.16	64.83	502,265	+0.46(+0.71%)
Jan 26, 2005	64.68	64.72	64.16	64.37	542,615	-0.36(-0.55%)
Jan 25, 2005	65.37	65.80	64.50	64.73	533,430	-0.64(-0.98%)
Jan 24, 2005	66.23	66.44	65.17	65.37	381,420	-0.76(-1.14%)
Jan 21, 2005	66.92	67.03	65.74	66.13	447,776	-0.79(-1.19%)
Jan 20, 2005	67.85	67.85	66.14	66.92	583,378	-1.01(-1.48%)
Jan 19, 2005	67.83	68.65	67.63	67.93	1,163,248	+1.67(+2.52%)
Jan 18, 2005	65.46	66.77	64.92	66.26	471,408	+0.95(+1.45%)
Jan 14, 2005	64.29	65.51	63.85	65.31	512,997	+1.50(+2.35%)
Jan 13, 2005	62.84	64.49	62.70	63.81	881,724	+1.16(+1.86%)
Jan 12, 2005	62.40	62.95	62.08	62.65	436,734	+0.16(+0.25%)
Jan 11, 2005	62.60	62.98	62.09	62.49	590,808	+0.09(+0.14%)
Jan 10, 2005	61.39	62.71	60.35	62.40	847,256	+2.83(+4.75%)
Jan 07, 2005	59.40	60.03	59.26	59.57	217,954	+0.47(+0.79%)
Jan 06, 2005	58.67	59.50	58.46	59.11	409,180	+0.43(+0.73%)
Jan 05, 2005	59.94	59.94	58.34	58.68	986,367	-1.35(-2.24%)
Jan 04, 2005	61.58	61.72	59.79	60.03	692,459	-1.51(-2.46%)
Jan 03, 2005	62.70	62.91	61.37	61.54	359,954	-0.67(-1.07%)
Dec 31, 2004	62.02	62.74	62.01	62.21	219,192	+0.33(+0.53%)
Dec 30, 2004	61.84	62.11	61.48	61.88	271,204	+0.04(+0.06%)
Dec 29, 2004	61.22	62.00	61.05	61.84	317,953	+0.62(+1.01%)
Dec 28, 2004	60.42	61.24	60.15	61.22	298,448	+0.85(+1.41%)
Dec 27, 2004	61.53	62.54	60.03	60.37	561,087	-0.49(-0.81%)
Dec 23, 2004	59.30	61.15	59.30	60.86	971,300	+2.10(+3.58%)
Dec 22, 2004	58.38	59.38	58.29	58.76	392,152	+0.53(+0.92%)
Dec 21, 2004	56.97	59.06	56.64	58.23	827,029	+1.89(+3.35%)
Dec 20, 2004	56.37	56.44	55.90	56.34	343,236	-0.02(-0.03%)
Dec 17, 2004	56.46	56.52	55.91	56.36	431,058	-0.22(-0.39%)
Dec 16, 2004	57.30	58.09	56.34	56.58	572,852	-0.04(-0.07%)
Dec 15, 2004	56.25	56.69	56.10	56.62	336,012	+0.80(+1.44%)
Dec 14, 2004	54.60	55.97	54.53	55.81	381,523	+1.50(+2.77%)
Dec 13, 2004	55.10	55.14	54.14	54.31	305,569	+0.15(+0.27%)
Dec 10, 2004	53.45	54.45	53.44	54.17	369,965	+0.72(+1.34%)
Dec 09, 2004	52.81	53.61	52.63	53.45	254,073	+0.48(+0.91%)
Dec 08, 2004	52.29	52.97	52.10	52.97	200,410	+0.45(+0.85%)
Dec 07, 2004	53.34	53.49	52.46	52.52	227,861	-0.73(-1.36%)
Dec 06, 2004	52.28	53.25	52.28	53.25	242,412	+0.19(+0.37%)
Dec 03, 2004	52.86	53.25	52.67	53.05	310,729	+0.76(+1.45%)
Dec 02, 2004	53.36	53.36	52.09	52.30	478,632	-1.07(-2.00%)
Dec 01, 2004	53.00	53.46	52.38	53.36	502,781	+0.21(+0.40%)
Nov 30, 2004	53.23	53.36	52.52	53.15	464,700	+0.05(+0.09%)
Nov 29, 2004	54.59	54.60	52.85	53.10	512,275	-1.49(-2.73%)
Nov 26, 2004	55.22	55.22	54.59	54.59	70,381	-0.47(-0.84%)
Nov 24, 2004	55.14	55.20	54.50	55.06	247,056	+0.64(+1.18%)
Nov 23, 2004	53.40	54.51	53.33	54.42	289,883	+1.02(+1.91%)
Nov 22, 2004	52.72	53.49	52.23	53.40	310,935	+0.68(+1.29%)
Nov 19, 2004	53.39	53.39	52.05	52.72	207,221	-0.52(-0.98%)
Nov 18, 2004	53.54	53.59	52.67	53.25	307,323	+0.05(+0.09%)
Nov 17, 2004	54.17	54.22	52.92	53.20	415,785	-0.82(-1.52%)
Nov 16, 2004	54.21	54.65	53.61	54.02	425,588	-0.17(-0.32%)
Nov 15, 2004	53.63	54.26	53.30	54.20	463,049	+1.14(+2.16%)
Nov 12, 2004	52.91	53.05	52.33	53.05	246,849	+0.63(+1.20%)
Nov 11, 2004	51.81	52.46	51.69	52.42	186,375	+0.34(+0.65%)
Nov 10, 2004	51.15	52.23	51.15	52.08	207,015	+0.93(+1.82%)
Nov 09, 2004	50.87	51.27	50.78	51.15	169,657	+0.29(+0.57%)
Nov 08, 2004	51.36	51.36	50.72	50.86	244,579	-0.35(-0.68%)
Nov 05, 2004	51.67	51.69	50.42	51.21	475,949	-0.30(-0.58%)
Nov 04, 2004	50.29	51.67	50.05	51.51	383,071	+1.22(+2.43%)
Nov 03, 2004	49.76	50.62	49.56	50.29	334,774	+1.21(+2.47%)
Nov 02, 2004	49.83	49.84	48.95	49.08	199,585	-0.55(-1.11%)

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.