Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	56.67	57.73	56.67	57.62	1,367,507	+0.78(+1.37%)
Jan 28, 2005	57.22	57.22	56.14	56.84	1,541,645	-0.24(-0.42%)
Jan 27, 2005	56.86	57.40	56.67	57.08	924,003	+0.23(+0.41%)
Jan 26, 2005	56.23	56.91	56.05	56.85	1,267,697	+1.11(+1.99%)
Jan 25, 2005	55.93	56.44	55.58	55.74	1,385,502	+0.18(+0.32%)
Jan 24, 2005	56.41	56.68	55.45	55.56	2,681,142	-0.77(-1.37%)
Jan 21, 2005	56.68	56.98	56.12	56.33	1,010,625	-0.11(-0.19%)
Jan 20, 2005	56.37	56.97	56.28	56.44	1,233,160	-0.48(-0.85%)
Jan 19, 2005	57.75	57.86	56.81	56.92	1,286,362	-0.93(-1.61%)
Jan 18, 2005	56.99	57.94	56.71	57.85	3,056,466	+0.76(+1.33%)
Jan 14, 2005	56.63	57.15	56.53	57.09	2,178,959	+0.69(+1.22%)
Jan 13, 2005	56.59	56.99	56.12	56.40	1,016,326	-0.06(-0.11%)
Jan 12, 2005	56.54	56.74	55.67	56.46	1,437,923	+0.08(+0.14%)
Jan 11, 2005	56.81	56.83	56.15	56.38	1,183,310	-0.64(-1.13%)
Jan 10, 2005	56.50	57.70	56.50	57.03	2,093,790	+0.56(+1.00%)
Jan 07, 2005	57.31	57.31	56.41	56.46	693,757	-0.63(-1.10%)
Jan 06, 2005	57.11	57.70	56.88	57.09	1,722,601	+0.28(+0.49%)
Jan 05, 2005	57.82	58.08	56.77	56.81	1,533,710	-1.00(-1.73%)
Jan 04, 2005	59.50	59.63	57.73	57.82	1,660,457	-1.50(-2.53%)
Jan 03, 2005	60.70	60.81	59.09	59.32	1,504,202	-0.89(-1.47%)
Dec 31, 2004	60.62	60.83	60.20	60.20	1,576,406	-0.22(-0.37%)
Dec 30, 2004	60.61	60.79	60.43	60.43	612,947	-0.18(-0.30%)
Dec 29, 2004	60.48	60.70	60.36	60.61	645,696	+0.00(+0.00%)
Dec 28, 2004	59.63	60.64	59.60	60.61	689,733	+1.11(+1.86%)
Dec 27, 2004	60.39	60.47	59.32	59.50	517,272	-0.40(-0.67%)
Dec 23, 2004	60.03	60.17	59.90	59.90	2,526,899	+0.00(+0.00%)
Dec 22, 2004	59.81	60.12	59.75	59.90	943,899	+0.22(+0.37%)
Dec 21, 2004	59.32	59.68	59.00	59.68	683,474	+0.64(+1.08%)
Dec 20, 2004	59.54	59.81	58.75	59.04	694,316	-0.21(-0.35%)
Dec 17, 2004	59.48	59.58	59.02	59.25	1,180,292	-0.30(-0.50%)
Dec 16, 2004	60.03	60.17	59.21	59.54	1,140,726	-0.40(-0.67%)
Dec 15, 2004	59.63	60.05	59.52	59.94	686,939	+0.39(+0.66%)
Dec 14, 2004	59.49	59.71	59.01	59.55	862,418	+0.55(+0.93%)
Dec 13, 2004	59.36	59.36	58.26	59.01	990,283	+0.57(+0.98%)
Dec 10, 2004	57.81	58.60	57.76	58.43	528,449	+0.41(+0.71%)
Dec 09, 2004	58.20	58.26	57.26	58.02	1,686,388	-0.40(-0.69%)
Dec 08, 2004	57.93	58.51	57.73	58.42	705,493	+0.54(+0.93%)
Dec 07, 2004	59.32	59.40	57.88	57.89	2,439,942	-1.27(-2.15%)
Dec 06, 2004	59.40	59.43	58.87	59.16	952,505	-0.25(-0.42%)
Dec 03, 2004	59.48	59.81	59.31	59.41	1,033,203	+0.16(+0.27%)
Dec 02, 2004	59.32	59.74	59.09	59.25	1,059,134	-0.04(-0.08%)
Dec 01, 2004	58.65	59.50	58.53	59.29	1,396,232	+0.96(+1.64%)
Nov 30, 2004	58.33	58.61	58.24	58.33	1,143,967	+0.20(+0.34%)
Nov 29, 2004	58.50	58.65	57.71	58.14	1,683,929	+0.11(+0.19%)
Nov 26, 2004	58.11	58.47	57.90	58.03	725,164	+0.01(+0.02%)
Nov 24, 2004	57.84	58.14	57.55	58.02	567,904	+0.57(+1.00%)
Nov 23, 2004	57.35	57.62	56.73	57.45	800,274	+0.13(+0.23%)
Nov 22, 2004	56.52	57.42	56.49	57.31	908,914	+0.64(+1.12%)
Nov 19, 2004	57.35	57.43	56.59	56.68	984,024	-1.01(-1.75%)
Nov 18, 2004	57.84	57.84	57.26	57.69	514,366	-0.24(-0.42%)
Nov 17, 2004	57.62	58.33	57.48	57.93	1,169,786	+0.60(+1.05%)
Nov 16, 2004	57.56	57.71	57.17	57.33	1,191,022	-0.60(-1.03%)
Nov 15, 2004	57.44	57.93	57.30	57.93	1,292,621	+0.49(+0.86%)
Nov 12, 2004	57.04	57.52	56.71	57.44	1,519,738	+0.41(+0.72%)
Nov 11, 2004	56.59	57.13	56.39	57.03	696,886	+0.60(+1.06%)
Nov 10, 2004	56.14	56.76	55.94	56.43	810,333	+0.20(+0.35%)
Nov 09, 2004	55.83	56.23	55.61	56.23	435,791	+0.66(+1.19%)
Nov 08, 2004	55.96	56.05	55.54	55.57	611,718	-0.44(-0.78%)
Nov 05, 2004	55.78	56.24	55.47	56.01	1,235,954	+0.57(+1.03%)
Nov 04, 2004	54.93	55.45	54.40	55.44	888,908	+0.52(+0.94%)
Nov 03, 2004	55.11	55.25	54.50	54.92	1,467,318	+1.02(+1.89%)
Nov 02, 2004	54.26	54.62	53.60	53.90	1,648,386	+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.