Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	61.04	63.13	60.97	62.93	6,338,222	+2.38(+3.93%)
Jan 28, 2005	61.15	61.49	59.71	60.55	5,724,992	-1.05(-1.70%)
Jan 27, 2005	60.93	62.09	60.74	61.60	5,506,841	+0.14(+0.22%)
Jan 26, 2005	58.13	61.72	57.41	61.46	14,426,152	+5.18(+9.21%)
Jan 25, 2005	56.26	57.41	55.39	56.28	7,615,477	-0.13(-0.23%)
Jan 24, 2005	57.07	57.42	56.06	56.41	4,404,644	-0.58(-1.01%)
Jan 21, 2005	57.76	58.46	56.81	56.98	3,602,612	-1.02(-1.75%)
Jan 20, 2005	58.66	58.73	57.81	58.00	3,954,566	-0.92(-1.56%)
Jan 19, 2005	59.87	59.99	58.86	58.92	4,095,160	-0.56(-0.94%)
Jan 18, 2005	59.66	61.34	59.19	59.48	8,159,063	+0.95(+1.62%)
Jan 14, 2005	56.86	58.81	56.86	58.53	4,240,420	+1.52(+2.66%)
Jan 13, 2005	57.71	58.27	56.88	57.01	4,146,419	-0.78(-1.35%)
Jan 12, 2005	58.39	58.68	57.27	57.79	4,401,134	-0.73(-1.25%)
Jan 11, 2005	57.69	58.84	57.69	58.53	3,095,090	+0.47(+0.81%)
Jan 10, 2005	57.36	58.88	57.26	58.06	3,461,942	+0.41(+0.71%)
Jan 07, 2005	56.84	58.02	56.19	57.65	5,310,076	+0.52(+0.91%)
Jan 06, 2005	59.05	59.15	57.06	57.13	3,427,832	-1.27(-2.18%)
Jan 05, 2005	57.77	58.84	57.44	58.40	3,476,569	+0.56(+0.96%)
Jan 04, 2005	59.63	60.02	57.52	57.84	3,915,153	-1.70(-2.86%)
Jan 03, 2005	60.28	60.81	59.44	59.55	4,520,789	-0.78(-1.30%)
Dec 31, 2004	61.67	62.11	60.33	60.33	2,765,329	-1.20(-1.96%)
Dec 30, 2004	62.11	62.31	61.35	61.53	1,398,358	-0.52(-0.84%)
Dec 29, 2004	60.66	62.09	60.64	62.05	2,049,024	+0.60(+0.97%)
Dec 28, 2004	60.64	61.62	60.14	61.45	2,341,640	+0.95(+1.57%)
Dec 27, 2004	61.08	61.72	60.15	60.50	2,716,457	-0.59(-0.96%)
Dec 23, 2004	60.50	61.48	60.43	61.09	2,614,216	+0.73(+1.22%)
Dec 22, 2004	59.22	60.84	59.06	60.36	4,148,351	+0.40(+0.67%)
Dec 21, 2004	58.91	60.31	58.66	59.96	4,959,946	+1.33(+2.27%)
Dec 20, 2004	58.45	59.91	58.27	58.63	5,691,382	+0.29(+0.50%)
Dec 17, 2004	58.19	58.66	57.47	58.33	4,672,544	+0.48(+0.83%)
Dec 16, 2004	58.69	59.12	57.61	57.85	5,474,732	-0.29(-0.50%)
Dec 15, 2004	58.94	59.65	57.06	58.15	10,179,790	-1.13(-1.91%)
Dec 14, 2004	59.04	60.81	58.64	59.28	25,115,246	+2.97(+5.28%)
Dec 13, 2004	54.55	57.61	54.48	56.31	17,222,806	+3.31(+6.24%)
Dec 10, 2004	50.14	53.69	50.11	53.00	11,373,461	+1.69(+3.30%)
Dec 09, 2004	50.53	52.07	50.38	51.31	5,277,815	+0.22(+0.42%)
Dec 08, 2004	51.06	51.91	50.46	51.09	4,927,330	+0.16(+0.31%)
Dec 07, 2004	52.06	52.09	50.90	50.94	4,524,294	-1.37(-2.62%)
Dec 06, 2004	51.32	52.50	51.15	52.31	5,702,118	+0.67(+1.29%)
Dec 03, 2004	49.11	52.00	48.91	51.64	11,057,227	+2.37(+4.80%)
Dec 02, 2004	48.64	49.30	48.22	49.28	5,354,700	+0.67(+1.37%)
Dec 01, 2004	47.75	48.78	47.00	48.61	4,814,047	+0.78(+1.64%)
Nov 30, 2004	47.14	48.10	46.35	47.83	4,850,751	+0.92(+1.96%)
Nov 29, 2004	46.87	47.24	46.62	46.91	3,275,412	+0.20(+0.42%)
Nov 26, 2004	47.22	47.23	46.67	46.71	1,607,033	-0.42(-0.89%)
Nov 24, 2004	47.74	48.05	47.05	47.13	3,779,668	-0.25(-0.54%)
Nov 23, 2004	47.74	48.26	47.19	47.39	3,536,946	-0.33(-0.70%)
Nov 22, 2004	47.95	48.07	46.96	47.72	2,995,679	-0.35(-0.73%)
Nov 19, 2004	48.58	48.83	47.83	48.07	3,706,361	-0.73(-1.50%)
Nov 18, 2004	47.55	48.94	47.39	48.81	4,696,980	+1.12(+2.36%)
Nov 17, 2004	46.72	48.15	46.52	47.68	4,366,944	+0.38(+0.81%)
Nov 16, 2004	47.44	48.31	47.11	47.30	3,613,832	-0.90(-1.87%)
Nov 15, 2004	46.44	48.86	46.27	48.20	6,429,873	+1.65(+3.55%)
Nov 12, 2004	46.21	46.70	45.90	46.55	3,894,792	-0.26(-0.56%)
Nov 11, 2004	46.75	47.21	46.09	46.81	3,549,215	+0.16(+0.34%)
Nov 10, 2004	46.02	47.04	45.75	46.65	5,224,240	+0.71(+1.55%)
Nov 09, 2004	44.84	46.26	44.76	45.94	9,827,772	-0.42(-0.91%)
Nov 08, 2004	47.25	47.40	46.27	46.36	3,290,749	-0.47(-1.01%)
Nov 05, 2004	47.89	48.02	46.55	46.83	4,642,792	-0.48(-1.00%)
Nov 04, 2004	46.14	47.34	45.92	47.31	3,880,376	+0.57(+1.21%)
Nov 03, 2004	45.39	47.02	45.14	46.74	7,870,151	+1.81(+4.03%)
Nov 02, 2004	44.82	45.57	44.61	44.93	3,436,034	+0.34(+0.77%)

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.