Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	52.76	52.85	52.62	52.74	256,497	+0.45(+0.87%)
Jan 28, 2005	52.42	52.47	52.09	52.29	211,728	-0.20(-0.39%)
Jan 27, 2005	52.37	52.61	52.25	52.49	74,105	-0.01(-0.01%)
Jan 26, 2005	52.29	52.50	52.19	52.50	81,247	+0.42(+0.81%)
Jan 25, 2005	52.16	52.39	52.06	52.07	138,388	+0.14(+0.27%)
Jan 24, 2005	52.26	52.36	51.93	51.93	293,741	-0.26(-0.50%)
Jan 21, 2005	52.64	52.64	52.16	52.19	615,544	-0.29(-0.55%)
Jan 20, 2005	52.67	52.77	52.40	52.48	192,341	-0.34(-0.65%)
Jan 19, 2005	53.36	53.36	52.83	52.83	102,037	-0.56(-1.04%)
Jan 18, 2005	52.69	53.38	52.67	53.38	367,209	+0.50(+0.95%)
Jan 14, 2005	52.70	52.88	52.57	52.88	154,204	+0.36(+0.69%)
Jan 13, 2005	52.84	52.95	52.43	52.52	119,384	-0.36(-0.68%)
Jan 12, 2005	52.73	52.90	52.34	52.88	122,445	+0.20(+0.37%)
Jan 11, 2005	52.90	52.92	52.58	52.69	2,144,582	-0.31(-0.59%)
Jan 10, 2005	52.80	53.32	52.80	53.00	127,037	+0.13(+0.25%)
Jan 07, 2005	53.07	53.10	52.63	52.87	409,427	-0.05(-0.09%)
Jan 06, 2005	52.87	53.14	52.78	52.91	123,465	+0.20(+0.39%)
Jan 05, 2005	53.13	53.21	52.71	52.71	270,273	-0.32(-0.61%)
Jan 04, 2005	53.94	53.94	52.90	53.03	174,867	-0.67(-1.24%)
Jan 03, 2005	54.46	54.58	53.64	53.70	125,124	-0.52(-0.95%)
Dec 31, 2004	54.39	54.51	54.22	54.22	693,475	-0.12(-0.22%)
Dec 30, 2004	54.40	54.47	54.33	54.33	298,333	+0.01(+0.01%)
Dec 29, 2004	54.18	54.36	54.17	54.32	279,966	+0.06(+0.12%)
Dec 28, 2004	54.07	54.30	54.03	54.26	164,663	+0.36(+0.67%)
Dec 27, 2004	54.29	54.32	53.88	53.90	189,152	-0.24(-0.45%)
Dec 23, 2004	54.15	54.26	54.09	54.14	193,489	-0.23(-0.42%)
Dec 22, 2004	54.26	54.51	54.25	54.37	720,260	+0.14(+0.26%)
Dec 21, 2004	53.89	54.24	53.83	54.23	343,867	+0.50(+0.93%)
Dec 20, 2004	53.94	54.12	53.66	53.73	153,567	-0.16(-0.29%)
Dec 17, 2004	53.93	53.98	53.66	53.89	134,817	-0.20(-0.36%)
Dec 16, 2004	54.19	54.28	53.95	54.08	122,573	-0.14(-0.26%)
Dec 15, 2004	54.07	54.28	53.94	54.22	65,176	+0.09(+0.17%)
Dec 14, 2004	53.88	54.15	53.85	54.13	411,212	+0.27(+0.51%)
Dec 13, 2004	53.67	53.85	53.43	53.85	138,006	+0.43(+0.81%)
Dec 10, 2004	53.29	53.49	53.20	53.42	190,810	+0.07(+0.13%)
Dec 09, 2004	52.88	53.40	52.69	53.35	177,546	+0.23(+0.43%)
Dec 08, 2004	52.97	53.17	52.81	53.13	68,620	+0.22(+0.41%)
Dec 07, 2004	53.44	53.58	52.91	52.91	1,102,647	-0.59(-1.11%)
Dec 06, 2004	53.49	53.60	53.24	53.50	79,462	+0.00(+0.00%)
Dec 03, 2004	53.53	53.78	53.40	53.50	83,416	+0.05(+0.10%)
Dec 02, 2004	53.47	53.68	53.34	53.45	229,585	-0.07(-0.13%)
Dec 01, 2004	52.98	53.52	52.98	53.52	102,803	+0.75(+1.43%)
Nov 30, 2004	52.80	52.93	52.69	52.76	181,500	-0.12(-0.22%)
Nov 29, 2004	53.24	53.26	52.65	52.88	77,421	-0.13(-0.25%)
Nov 26, 2004	53.01	53.23	53.01	53.02	13,902	-0.04(-0.07%)
Nov 24, 2004	52.97	53.05	52.86	53.05	79,334	+0.26(+0.49%)
Nov 23, 2004	52.73	52.80	52.46	52.80	222,315	+0.07(+0.13%)
Nov 22, 2004	52.34	52.73	52.27	52.73	198,718	+0.38(+0.73%)
Nov 19, 2004	53.02	53.02	52.29	52.34	374,606	-0.66(-1.24%)
Nov 18, 2004	52.99	53.03	52.80	53.00	325,756	+0.13(+0.25%)
Nov 17, 2004	53.00	53.24	52.76	52.87	119,639	+0.17(+0.33%)
Nov 16, 2004	52.89	52.89	52.60	52.69	111,859	-0.25(-0.47%)
Nov 15, 2004	52.87	53.00	52.76	52.95	732,122	+0.02(+0.04%)
Nov 12, 2004	52.52	52.94	52.38	52.92	166,959	+0.45(+0.85%)
Nov 11, 2004	52.14	52.52	52.11	52.47	57,141	+0.42(+0.80%)
Nov 10, 2004	52.06	52.23	51.92	52.06	307,006	+0.02(+0.03%)
Nov 09, 2004	51.97	52.17	51.87	52.04	138,516	+0.08(+0.15%)
Nov 08, 2004	52.00	52.10	51.87	51.97	90,048	-0.07(-0.14%)
Nov 05, 2004	52.02	52.25	51.77	52.04	196,040	+0.31(+0.61%)
Nov 04, 2004	51.12	51.86	51.02	51.72	151,653	+0.66(+1.29%)
Nov 03, 2004	51.26	51.28	50.87	51.06	205,096	+0.56(+1.12%)
Nov 02, 2004	50.55	50.89	50.30	50.50	38,136	+0.01(+0.02%)

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.