Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	56.22	56.83	56.21	56.80	643,862	+0.78(+1.40%)
Jan 28, 2005	57.12	57.17	55.76	56.02	777,968	-1.14(-1.99%)
Jan 27, 2005	57.13	57.28	57.02	57.15	929,174	+0.04(+0.06%)
Jan 26, 2005	56.98	57.20	56.52	57.12	786,068	+0.16(+0.28%)
Jan 25, 2005	56.80	57.22	56.57	56.96	503,682	+0.49(+0.87%)
Jan 24, 2005	57.11	57.24	56.29	56.47	648,925	-0.46(-0.81%)
Jan 21, 2005	57.86	57.86	56.93	56.93	1,174,096	-0.92(-1.60%)
Jan 20, 2005	58.71	59.00	57.86	57.86	749,279	-1.07(-1.81%)
Jan 19, 2005	59.20	59.60	58.85	58.92	524,720	-0.56(-0.94%)
Jan 18, 2005	58.97	59.72	58.68	59.48	561,059	+0.51(+0.86%)
Jan 14, 2005	59.46	59.57	58.09	58.98	1,003,652	-0.34(-0.57%)
Jan 13, 2005	59.46	60.75	58.58	59.31	2,178,311	+0.65(+1.11%)
Jan 12, 2005	59.43	60.19	58.48	58.66	1,380,542	-0.99(-1.65%)
Jan 11, 2005	61.73	62.00	59.63	59.65	905,773	-1.68(-2.74%)
Jan 10, 2005	60.84	61.52	60.66	61.33	474,093	+0.38(+0.63%)
Jan 07, 2005	60.75	60.99	60.49	60.95	708,440	+0.38(+0.63%)
Jan 06, 2005	60.22	60.90	60.00	60.57	484,669	+0.68(+1.14%)
Jan 05, 2005	59.72	60.74	59.72	59.88	752,767	-0.04(-0.06%)
Jan 04, 2005	60.25	60.80	59.62	59.92	498,844	-0.15(-0.25%)
Jan 03, 2005	61.55	62.22	59.83	60.07	678,289	-1.18(-1.93%)
Dec 31, 2004	61.38	62.02	61.21	61.25	290,936	-0.09(-0.14%)
Dec 30, 2004	61.60	61.77	61.30	61.34	290,148	-0.25(-0.40%)
Dec 29, 2004	61.86	62.17	61.41	61.59	198,007	-0.28(-0.46%)
Dec 28, 2004	60.98	61.94	60.98	61.87	586,598	+1.24(+2.05%)
Dec 27, 2004	61.16	61.16	60.35	60.63	230,409	-0.33(-0.54%)
Dec 23, 2004	61.24	61.66	60.90	60.96	201,270	-0.17(-0.28%)
Dec 22, 2004	60.92	61.47	60.80	61.13	347,976	+0.24(+0.39%)
Dec 21, 2004	60.56	61.02	60.13	60.89	449,230	+0.55(+0.91%)
Dec 20, 2004	60.68	60.84	60.05	60.34	624,512	-0.35(-0.57%)
Dec 17, 2004	60.18	60.87	60.04	60.68	750,292	+0.50(+0.83%)
Dec 16, 2004	59.75	60.30	59.24	60.18	661,413	+0.43(+0.71%)
Dec 15, 2004	60.03	60.09	59.30	59.76	587,835	-0.12(-0.21%)
Dec 14, 2004	59.79	60.20	59.42	59.88	514,932	+0.31(+0.52%)
Dec 13, 2004	59.91	60.04	59.45	59.57	493,219	-0.04(-0.07%)
Dec 10, 2004	60.15	60.15	58.70	59.62	494,907	+0.53(+0.90%)
Dec 09, 2004	59.08	59.15	58.30	59.08	468,131	-0.22(-0.37%)
Dec 08, 2004	59.38	59.86	59.02	59.30	426,166	+0.12(+0.20%)
Dec 07, 2004	59.64	59.68	58.96	59.19	419,079	-0.32(-0.54%)
Dec 06, 2004	59.80	60.02	59.12	59.51	430,667	-0.22(-0.37%)
Dec 03, 2004	60.00	60.09	59.51	59.73	682,451	-0.69(-1.15%)
Dec 02, 2004	60.49	60.75	60.18	60.42	514,820	-0.06(-0.10%)
Dec 01, 2004	60.44	61.09	60.26	60.49	609,549	+0.04(+0.07%)
Nov 30, 2004	60.22	60.71	60.09	60.44	448,105	+0.17(+0.28%)
Nov 29, 2004	60.21	60.89	59.45	60.27	443,717	+0.07(+0.12%)
Nov 26, 2004	60.18	60.66	60.15	60.20	121,954	+0.03(+0.04%)
Nov 24, 2004	59.90	60.47	59.78	60.18	217,021	+0.36(+0.61%)
Nov 23, 2004	60.15	60.58	58.90	59.81	471,281	-0.34(-0.56%)
Nov 22, 2004	60.44	60.44	59.59	60.15	471,168	+0.08(+0.13%)
Nov 19, 2004	60.57	60.77	60.07	60.07	304,324	-0.62(-1.03%)
Nov 18, 2004	60.53	60.89	60.20	60.69	366,089	+0.05(+0.09%)
Nov 17, 2004	60.26	60.97	60.25	60.64	766,380	+0.86(+1.44%)
Nov 16, 2004	60.24	60.56	59.70	59.78	364,964	-0.46(-0.77%)
Nov 15, 2004	60.03	60.27	59.42	60.24	670,526	+0.68(+1.15%)
Nov 12, 2004	59.51	59.55	58.44	59.55	492,319	+0.60(+1.01%)
Nov 11, 2004	58.66	59.11	58.41	58.96	345,501	+0.52(+0.88%)
Nov 10, 2004	58.68	58.89	58.31	58.44	255,722	-0.02(-0.03%)
Nov 09, 2004	58.65	58.89	57.83	58.46	554,196	+0.04(+0.06%)
Nov 08, 2004	58.93	58.93	58.13	58.42	572,535	-0.68(-1.16%)
Nov 05, 2004	59.78	60.00	58.93	59.11	1,302,576	+1.38(+2.39%)
Nov 04, 2004	56.63	57.93	56.49	57.73	989,364	+1.10(+1.95%)
Nov 03, 2004	58.31	58.84	56.38	56.63	1,032,903	-1.62(-2.78%)
Nov 02, 2004	57.06	58.31	56.94	58.25	681,664	+1.61(+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.