Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	51.01	52.19	50.53	51.81	2,427,339	+0.67(+1.32%)
Jan 28, 2005	52.00	52.00	50.76	51.14	2,437,388	-1.03(-1.98%)
Jan 27, 2005	51.57	52.23	51.40	52.17	2,862,652	+0.60(+1.17%)
Jan 26, 2005	51.05	51.67	50.70	51.57	2,977,761	+0.50(+0.98%)
Jan 25, 2005	51.67	51.84	50.62	51.07	3,371,507	-0.47(-0.92%)
Jan 24, 2005	51.97	52.17	51.48	51.54	1,799,720	+0.03(+0.05%)
Jan 21, 2005	52.54	52.72	51.52	51.52	3,056,327	+0.08(+0.15%)
Jan 20, 2005	51.84	52.03	50.73	51.44	3,355,976	-0.81(-1.56%)
Jan 19, 2005	52.34	52.76	52.01	52.25	3,527,270	-0.09(-0.17%)
Jan 18, 2005	52.19	52.70	51.85	52.34	3,112,512	+0.63(+1.22%)
Jan 14, 2005	51.36	51.75	50.88	51.71	2,389,883	+0.57(+1.11%)
Jan 13, 2005	50.62	51.91	50.57	51.14	3,155,906	+0.74(+1.46%)
Jan 12, 2005	49.72	50.58	49.39	50.40	4,201,480	+0.71(+1.43%)
Jan 11, 2005	49.91	50.26	49.58	49.70	2,836,615	-0.35(-0.70%)
Jan 10, 2005	50.00	50.88	49.95	50.05	4,884,826	+0.65(+1.31%)
Jan 07, 2005	49.98	49.98	48.65	49.40	4,407,032	-0.27(-0.55%)
Jan 06, 2005	49.03	50.12	49.01	49.67	6,993,788	+0.53(+1.09%)
Jan 05, 2005	50.13	50.56	48.97	49.13	5,936,338	-1.12(-2.23%)
Jan 04, 2005	51.10	51.52	50.19	50.26	5,400,989	-0.75(-1.48%)
Jan 03, 2005	53.72	53.72	50.94	51.01	5,525,234	-2.99(-5.53%)
Dec 31, 2004	53.37	54.10	53.33	54.00	1,832,609	+0.46(+0.87%)
Dec 30, 2004	53.68	53.68	53.20	53.53	1,361,210	-0.32(-0.60%)
Dec 29, 2004	53.65	53.86	53.26	53.85	2,436,474	+0.25(+0.46%)
Dec 28, 2004	53.15	53.92	53.15	53.61	1,640,303	+0.37(+0.69%)
Dec 27, 2004	53.86	53.86	52.98	53.24	4,341,712	-0.61(-1.14%)
Dec 23, 2004	53.57	54.25	53.37	53.85	2,242,799	+0.22(+0.41%)
Dec 22, 2004	53.59	54.01	52.48	53.64	6,459,810	-0.12(-0.23%)
Dec 21, 2004	52.98	54.10	52.95	53.76	3,933,349	+0.74(+1.39%)
Dec 20, 2004	52.63	53.15	52.50	53.02	3,889,954	+0.35(+0.67%)
Dec 17, 2004	52.59	52.79	51.84	52.67	10,825,275	+0.67(+1.30%)
Dec 16, 2004	52.98	52.98	50.60	52.00	26,756,458	-1.89(-3.51%)
Dec 15, 2004	53.03	53.93	52.50	53.89	3,023,896	+0.97(+1.84%)
Dec 14, 2004	53.01	53.25	52.19	52.92	2,362,476	+0.13(+0.25%)
Dec 13, 2004	51.89	52.80	51.85	52.79	2,319,995	+1.11(+2.15%)
Dec 10, 2004	52.76	52.99	51.43	51.67	1,711,561	-1.01(-1.91%)
Dec 09, 2004	52.80	52.80	51.97	52.68	2,130,430	+0.37(+0.70%)
Dec 08, 2004	51.75	52.61	50.91	52.31	2,579,904	+0.49(+0.95%)
Dec 07, 2004	52.50	52.56	51.21	51.82	2,860,368	-0.78(-1.48%)
Dec 06, 2004	53.33	53.33	52.01	52.60	1,948,631	-0.34(-0.65%)
Dec 03, 2004	51.93	53.24	51.88	52.94	3,213,460	+0.60(+1.15%)
Dec 02, 2004	54.42	54.42	51.62	52.34	3,386,124	-2.08(-3.83%)
Dec 01, 2004	55.51	55.75	54.12	54.42	2,326,847	-1.44(-2.57%)
Nov 30, 2004	55.76	56.32	55.76	55.86	2,359,735	+0.10(+0.17%)
Nov 29, 2004	56.09	56.19	55.30	55.76	2,037,704	-0.24(-0.42%)
Nov 26, 2004	55.78	56.57	55.78	56.00	642,235	+0.31(+0.55%)
Nov 24, 2004	54.63	55.83	54.16	55.69	3,167,325	+1.23(+2.27%)
Nov 23, 2004	53.51	54.77	53.37	54.46	3,329,026	+1.08(+2.02%)
Nov 22, 2004	52.66	53.40	52.54	53.38	2,204,429	+0.90(+1.72%)
Nov 19, 2004	51.75	52.75	51.39	52.48	2,412,722	+0.95(+1.84%)
Nov 18, 2004	51.56	51.80	51.16	51.53	4,428,500	-0.03(-0.05%)
Nov 17, 2004	51.15	51.69	51.06	51.56	4,001,409	+0.42(+0.82%)
Nov 16, 2004	51.45	51.84	51.14	51.14	2,683,593	-0.18(-0.34%)
Nov 15, 2004	52.60	52.64	50.69	51.32	3,212,547	-1.59(-3.01%)
Nov 12, 2004	51.68	52.98	51.64	52.91	1,552,601	+1.23(+2.37%)
Nov 11, 2004	51.79	51.88	51.43	51.68	1,612,440	-0.11(-0.20%)
Nov 10, 2004	50.70	51.85	50.08	51.79	3,230,818	+1.33(+2.64%)
Nov 09, 2004	50.70	50.70	50.18	50.46	2,494,942	-0.24(-0.47%)
Nov 08, 2004	51.49	51.54	50.40	50.69	1,730,289	-1.02(-1.96%)
Nov 05, 2004	51.93	52.15	51.33	51.71	1,864,127	+0.04(+0.08%)
Nov 04, 2004	51.61	52.37	51.40	51.67	3,154,536	+0.49(+0.96%)
Nov 03, 2004	50.44	51.46	50.05	51.18	2,776,777	+1.52(+3.07%)
Nov 02, 2004	51.67	51.67	49.58	49.65	3,740,587	-0.61(-1.22%)

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.