Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	56.53	57.14	56.52	57.11	640,366	+0.79(+1.40%)
Jan 28, 2005	57.43	57.48	56.06	56.32	773,744	-1.14(-1.99%)
Jan 27, 2005	57.44	57.59	57.33	57.47	924,129	+0.04(+0.06%)
Jan 26, 2005	57.29	57.51	56.83	57.43	781,800	+0.16(+0.28%)
Jan 25, 2005	57.11	57.54	56.88	57.27	500,947	+0.49(+0.87%)
Jan 24, 2005	57.42	57.55	56.60	56.78	645,402	-0.46(-0.81%)
Jan 21, 2005	58.18	58.18	57.24	57.24	1,167,721	-0.93(-1.60%)
Jan 20, 2005	59.03	59.32	58.17	58.17	745,211	-1.07(-1.81%)
Jan 19, 2005	59.52	59.92	59.17	59.24	521,871	-0.56(-0.94%)
Jan 18, 2005	59.29	60.05	59.00	59.81	558,013	+0.51(+0.86%)
Jan 14, 2005	59.78	59.90	58.40	59.30	998,202	-0.34(-0.57%)
Jan 13, 2005	59.79	61.08	58.90	59.64	2,166,483	+0.65(+1.11%)
Jan 12, 2005	59.75	60.52	58.80	58.98	1,373,046	-0.99(-1.65%)
Jan 11, 2005	62.07	62.34	59.96	59.98	900,855	-1.69(-2.74%)
Jan 10, 2005	61.17	61.85	61.00	61.67	471,519	+0.38(+0.63%)
Jan 07, 2005	61.08	61.33	60.82	61.28	704,593	+0.38(+0.63%)
Jan 06, 2005	60.55	61.23	60.33	60.90	482,037	+0.69(+1.14%)
Jan 05, 2005	60.05	61.08	60.05	60.21	748,679	-0.04(-0.06%)
Jan 04, 2005	60.58	61.13	59.95	60.24	496,136	-0.15(-0.25%)
Jan 03, 2005	61.89	62.56	60.16	60.40	674,606	-1.19(-1.93%)
Dec 31, 2004	61.71	62.36	61.54	61.59	289,356	-0.09(-0.14%)
Dec 30, 2004	61.93	62.10	61.64	61.67	288,573	-0.25(-0.40%)
Dec 29, 2004	62.20	62.51	61.75	61.92	196,932	-0.29(-0.46%)
Dec 28, 2004	61.31	62.27	61.31	62.21	583,413	+1.25(+2.05%)
Dec 27, 2004	61.50	61.50	60.68	60.96	229,158	-0.33(-0.54%)
Dec 23, 2004	61.58	62.00	61.24	61.29	200,177	-0.17(-0.28%)
Dec 22, 2004	61.25	61.81	61.13	61.46	346,086	+0.24(+0.39%)
Dec 21, 2004	60.89	61.35	60.46	61.22	446,791	+0.55(+0.91%)
Dec 20, 2004	61.01	61.17	60.38	60.66	621,121	-0.35(-0.57%)
Dec 17, 2004	60.51	61.20	60.37	61.01	746,218	+0.50(+0.83%)
Dec 16, 2004	60.07	60.63	59.57	60.51	657,822	+0.43(+0.71%)
Dec 15, 2004	60.36	60.41	59.63	60.08	584,643	-0.13(-0.21%)
Dec 14, 2004	60.12	60.53	59.74	60.21	512,136	+0.31(+0.52%)
Dec 13, 2004	60.24	60.37	59.77	59.90	490,541	-0.04(-0.07%)
Dec 10, 2004	60.48	60.48	59.02	59.94	492,219	+0.54(+0.90%)
Dec 09, 2004	59.40	59.48	58.62	59.40	465,589	-0.22(-0.37%)
Dec 08, 2004	59.70	60.19	59.34	59.63	423,852	+0.12(+0.20%)
Dec 07, 2004	59.97	60.00	59.28	59.51	416,803	-0.32(-0.54%)
Dec 06, 2004	60.13	60.34	59.44	59.83	428,328	-0.22(-0.37%)
Dec 03, 2004	60.33	60.41	59.83	60.06	678,746	-0.70(-1.15%)
Dec 02, 2004	60.82	61.08	60.50	60.75	512,025	-0.06(-0.10%)
Dec 01, 2004	60.77	61.42	60.59	60.82	606,239	+0.04(+0.07%)
Nov 30, 2004	60.55	61.04	60.41	60.77	445,672	+0.17(+0.28%)
Nov 29, 2004	60.54	61.22	59.77	60.60	441,308	+0.07(+0.12%)
Nov 26, 2004	60.50	60.99	60.48	60.53	121,292	+0.03(+0.04%)
Nov 24, 2004	60.23	60.80	60.10	60.50	215,842	+0.37(+0.61%)
Nov 23, 2004	60.48	60.91	59.23	60.14	468,722	-0.34(-0.56%)
Nov 22, 2004	60.77	60.77	59.91	60.48	468,610	+0.08(+0.13%)
Nov 19, 2004	60.90	61.10	60.40	60.40	302,672	-0.63(-1.03%)
Nov 18, 2004	60.86	61.22	60.53	61.02	364,101	+0.05(+0.09%)
Nov 17, 2004	60.59	61.30	60.58	60.97	762,219	+0.87(+1.44%)
Nov 16, 2004	60.57	60.89	60.02	60.10	362,982	-0.46(-0.77%)
Nov 15, 2004	60.36	60.60	59.74	60.57	666,885	+0.69(+1.15%)
Nov 12, 2004	59.83	59.88	58.76	59.88	489,646	+0.60(+1.01%)
Nov 11, 2004	58.98	59.43	58.73	59.28	343,625	+0.52(+0.88%)
Nov 10, 2004	59.00	59.21	58.63	58.76	254,334	-0.02(-0.03%)
Nov 09, 2004	58.97	59.21	58.14	58.78	551,187	+0.04(+0.06%)
Nov 08, 2004	59.25	59.25	58.45	58.74	569,426	-0.69(-1.16%)
Nov 05, 2004	60.10	60.33	59.25	59.43	1,295,503	+1.39(+2.39%)
Nov 04, 2004	56.94	58.24	56.80	58.05	983,992	+1.11(+1.95%)
Nov 03, 2004	58.63	59.16	56.69	56.94	1,027,294	-1.63(-2.78%)
Nov 02, 2004	57.37	58.63	57.25	58.56	677,963	+1.62(+2.84%)

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.