Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	55.90	56.95	55.90	56.83	1,386,366	+0.77(+1.37%)
Jan 28, 2005	56.44	56.44	55.38	56.07	1,562,905	-0.24(-0.42%)
Jan 27, 2005	56.08	56.62	55.90	56.30	936,746	+0.23(+0.41%)
Jan 26, 2005	55.47	56.14	55.29	56.08	1,285,178	+1.09(+1.99%)
Jan 25, 2005	55.17	55.67	54.82	54.98	1,404,609	+0.18(+0.32%)
Jan 24, 2005	55.64	55.91	54.70	54.80	2,718,116	-0.76(-1.37%)
Jan 21, 2005	55.91	56.21	55.36	55.56	1,024,562	-0.11(-0.19%)
Jan 20, 2005	55.60	56.19	55.51	55.67	1,250,165	-0.48(-0.85%)
Jan 19, 2005	56.97	57.07	56.04	56.15	1,304,101	-0.92(-1.61%)
Jan 18, 2005	56.22	57.15	55.94	57.06	3,098,616	+0.75(+1.33%)
Jan 14, 2005	55.86	56.38	55.76	56.31	2,209,007	+0.68(+1.22%)
Jan 13, 2005	55.82	56.22	55.36	55.63	1,030,341	-0.06(-0.11%)
Jan 12, 2005	55.78	55.97	54.91	55.70	1,457,752	+0.08(+0.14%)
Jan 11, 2005	56.04	56.06	55.39	55.62	1,199,628	-0.64(-1.13%)
Jan 10, 2005	55.73	56.91	55.73	56.25	2,122,664	+0.56(+1.00%)
Jan 07, 2005	56.53	56.53	55.64	55.70	703,324	-0.62(-1.10%)
Jan 06, 2005	56.33	56.91	56.10	56.31	1,746,356	+0.27(+0.49%)
Jan 05, 2005	57.03	57.29	56.00	56.04	1,554,860	-0.99(-1.73%)
Jan 04, 2005	58.69	58.82	56.94	57.03	1,683,355	-1.48(-2.53%)
Jan 03, 2005	59.88	59.99	58.29	58.51	1,524,946	-0.87(-1.47%)
Dec 31, 2004	59.79	60.00	59.38	59.38	1,598,145	-0.22(-0.37%)
Dec 30, 2004	59.78	59.97	59.61	59.61	621,400	-0.18(-0.30%)
Dec 29, 2004	59.66	59.88	59.53	59.78	654,600	+0.00(+0.00%)
Dec 28, 2004	58.82	59.82	58.79	59.78	699,245	+1.09(+1.86%)
Dec 27, 2004	59.57	59.65	58.51	58.69	524,405	-0.40(-0.67%)
Dec 23, 2004	59.22	59.35	59.08	59.08	2,561,746	+0.00(+0.00%)
Dec 22, 2004	59.00	59.31	58.93	59.08	956,915	+0.22(+0.37%)
Dec 21, 2004	58.51	58.86	58.19	58.86	692,899	+0.63(+1.08%)
Dec 20, 2004	58.73	59.00	57.96	58.24	703,890	-0.20(-0.35%)
Dec 17, 2004	58.67	58.77	58.22	58.44	1,196,569	-0.29(-0.50%)
Dec 16, 2004	59.22	59.35	58.41	58.73	1,156,457	-0.40(-0.67%)
Dec 15, 2004	58.82	59.23	58.71	59.13	696,412	+0.39(+0.66%)
Dec 14, 2004	58.68	58.90	58.20	58.74	874,311	+0.54(+0.92%)
Dec 13, 2004	58.56	58.56	57.47	58.20	1,003,939	+0.56(+0.98%)
Dec 10, 2004	57.02	57.81	56.98	57.64	535,736	+0.41(+0.71%)
Dec 09, 2004	57.41	57.47	56.48	57.23	1,709,643	-0.40(-0.69%)
Dec 08, 2004	57.14	57.72	56.95	57.63	715,222	+0.53(+0.93%)
Dec 07, 2004	58.51	58.59	57.09	57.10	2,473,589	-1.25(-2.15%)
Dec 06, 2004	58.59	58.62	58.07	58.35	965,640	-0.25(-0.42%)
Dec 03, 2004	58.67	59.00	58.50	58.60	1,047,451	+0.16(+0.27%)
Dec 02, 2004	58.51	58.93	58.29	58.44	1,073,739	-0.04(-0.08%)
Dec 01, 2004	57.85	58.69	57.73	58.48	1,415,487	+0.94(+1.64%)
Nov 30, 2004	57.54	57.81	57.44	57.54	1,159,743	+0.19(+0.34%)
Nov 29, 2004	57.71	57.85	56.92	57.35	1,707,150	+0.11(+0.19%)
Nov 26, 2004	57.32	57.67	57.12	57.24	735,164	+0.01(+0.02%)
Nov 24, 2004	57.06	57.35	56.76	57.23	575,735	+0.56(+1.00%)
Nov 23, 2004	56.57	56.83	55.96	56.67	811,310	+0.13(+0.23%)
Nov 22, 2004	55.75	56.64	55.72	56.53	921,449	+0.63(+1.12%)
Nov 19, 2004	56.57	56.65	55.82	55.91	997,594	-1.00(-1.75%)
Nov 18, 2004	57.06	57.06	56.48	56.91	521,459	-0.24(-0.42%)
Nov 17, 2004	56.83	57.54	56.70	57.14	1,185,918	+0.59(+1.05%)
Nov 16, 2004	56.78	56.92	56.39	56.55	1,207,447	-0.59(-1.03%)
Nov 15, 2004	56.66	57.14	56.52	57.14	1,310,447	+0.49(+0.86%)
Nov 12, 2004	56.26	56.74	55.93	56.66	1,540,696	+0.41(+0.72%)
Nov 11, 2004	55.82	56.35	55.63	56.25	706,497	+0.59(+1.06%)
Nov 10, 2004	55.38	55.99	55.18	55.66	821,508	+0.19(+0.35%)
Nov 09, 2004	55.07	55.47	54.86	55.47	441,801	+0.65(+1.19%)
Nov 08, 2004	55.20	55.29	54.79	54.81	620,153	-0.43(-0.78%)
Nov 05, 2004	55.03	55.48	54.72	55.25	1,252,998	+0.56(+1.03%)
Nov 04, 2004	54.19	54.70	53.66	54.68	901,166	+0.51(+0.94%)
Nov 03, 2004	54.36	54.50	53.76	54.17	1,487,553	+1.01(+1.89%)
Nov 02, 2004	53.52	53.88	52.87	53.16	1,671,117	+0.04(+0.07%)

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.