Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	56.67	57.74	56.67	57.62	1,367,394	+0.78(+1.37%)
Jan 28, 2005	57.22	57.22	56.15	56.84	1,541,518	-0.24(-0.42%)
Jan 27, 2005	56.86	57.41	56.67	57.09	923,927	+0.23(+0.41%)
Jan 26, 2005	56.24	56.92	56.06	56.85	1,267,592	+1.11(+1.99%)
Jan 25, 2005	55.93	56.44	55.58	55.74	1,385,388	+0.18(+0.32%)
Jan 24, 2005	56.42	56.68	55.46	55.56	2,680,920	-0.77(-1.37%)
Jan 21, 2005	56.68	56.99	56.13	56.33	1,010,542	-0.11(-0.19%)
Jan 20, 2005	56.37	56.97	56.28	56.44	1,233,058	-0.48(-0.85%)
Jan 19, 2005	57.76	57.86	56.82	56.93	1,286,256	-0.93(-1.61%)
Jan 18, 2005	57.00	57.95	56.72	57.86	3,056,213	+0.76(+1.33%)
Jan 14, 2005	56.64	57.16	56.53	57.10	2,178,778	+0.69(+1.22%)
Jan 13, 2005	56.59	57.00	56.13	56.41	1,016,241	-0.06(-0.11%)
Jan 12, 2005	56.55	56.75	55.67	56.47	1,437,804	+0.08(+0.14%)
Jan 11, 2005	56.82	56.84	56.16	56.39	1,183,212	-0.64(-1.13%)
Jan 10, 2005	56.50	57.70	56.50	57.03	2,093,617	+0.56(+1.00%)
Jan 07, 2005	57.31	57.31	56.42	56.47	693,699	-0.63(-1.10%)
Jan 06, 2005	57.11	57.70	56.88	57.10	1,722,459	+0.28(+0.49%)
Jan 05, 2005	57.82	58.09	56.77	56.82	1,533,583	-1.00(-1.73%)
Jan 04, 2005	59.50	59.64	57.73	57.82	1,660,320	-1.50(-2.53%)
Jan 03, 2005	60.71	60.82	59.10	59.32	1,504,078	-0.89(-1.47%)
Dec 31, 2004	60.62	60.84	60.20	60.21	1,576,275	-0.22(-0.37%)
Dec 30, 2004	60.61	60.80	60.43	60.43	612,896	-0.18(-0.30%)
Dec 29, 2004	60.49	60.71	60.36	60.61	645,642	+0.00(+0.00%)
Dec 28, 2004	59.64	60.65	59.61	60.61	689,676	+1.11(+1.86%)
Dec 27, 2004	60.40	60.48	59.32	59.50	517,229	-0.40(-0.67%)
Dec 23, 2004	60.04	60.17	59.90	59.90	2,526,690	+0.00(+0.00%)
Dec 22, 2004	59.82	60.13	59.75	59.90	943,820	+0.22(+0.37%)
Dec 21, 2004	59.32	59.68	59.00	59.68	683,417	+0.64(+1.08%)
Dec 20, 2004	59.55	59.82	58.76	59.05	694,258	-0.21(-0.35%)
Dec 17, 2004	59.48	59.58	59.03	59.25	1,180,195	-0.30(-0.50%)
Dec 16, 2004	60.04	60.17	59.22	59.55	1,140,631	-0.40(-0.67%)
Dec 15, 2004	59.64	60.06	59.53	59.95	686,882	+0.39(+0.66%)
Dec 14, 2004	59.49	59.72	59.01	59.56	862,347	+0.55(+0.92%)
Dec 13, 2004	59.37	59.37	58.27	59.01	990,201	+0.57(+0.98%)
Dec 10, 2004	57.81	58.61	57.77	58.44	528,405	+0.41(+0.71%)
Dec 09, 2004	58.20	58.27	57.27	58.03	1,686,248	-0.40(-0.69%)
Dec 08, 2004	57.94	58.52	57.74	58.43	705,434	+0.54(+0.93%)
Dec 07, 2004	59.32	59.40	57.88	57.89	2,439,740	-1.27(-2.15%)
Dec 06, 2004	59.40	59.43	58.88	59.16	952,426	-0.25(-0.42%)
Dec 03, 2004	59.48	59.82	59.31	59.41	1,033,117	+0.16(+0.27%)
Dec 02, 2004	59.32	59.74	59.10	59.25	1,059,046	-0.04(-0.08%)
Dec 01, 2004	58.65	59.50	58.54	59.30	1,396,117	+0.96(+1.64%)
Nov 30, 2004	58.34	58.62	58.24	58.34	1,143,872	+0.20(+0.34%)
Nov 29, 2004	58.51	58.65	57.71	58.14	1,683,789	+0.11(+0.19%)
Nov 26, 2004	58.12	58.47	57.91	58.03	725,104	+0.01(+0.02%)
Nov 24, 2004	57.85	58.14	57.55	58.03	567,857	+0.57(+1.00%)
Nov 23, 2004	57.35	57.62	56.74	57.45	800,208	+0.13(+0.23%)
Nov 22, 2004	56.52	57.43	56.50	57.32	908,839	+0.64(+1.12%)
Nov 19, 2004	57.35	57.44	56.59	56.68	983,943	-1.01(-1.75%)
Nov 18, 2004	57.85	57.85	57.27	57.69	514,323	-0.24(-0.42%)
Nov 17, 2004	57.62	58.34	57.49	57.94	1,169,689	+0.60(+1.05%)
Nov 16, 2004	57.57	57.71	57.18	57.34	1,190,924	-0.60(-1.03%)
Nov 15, 2004	57.44	57.94	57.30	57.94	1,292,514	+0.49(+0.86%)
Nov 12, 2004	57.04	57.52	56.71	57.44	1,519,613	+0.41(+0.72%)
Nov 11, 2004	56.59	57.13	56.40	57.03	696,829	+0.60(+1.06%)
Nov 10, 2004	56.15	56.76	55.94	56.43	810,266	+0.20(+0.35%)
Nov 09, 2004	55.83	56.24	55.62	56.24	435,755	+0.66(+1.19%)
Nov 08, 2004	55.97	56.06	55.55	55.57	611,667	-0.44(-0.78%)
Nov 05, 2004	55.79	56.25	55.48	56.01	1,235,852	+0.57(+1.03%)
Nov 04, 2004	54.94	55.46	54.40	55.44	888,834	+0.52(+0.94%)
Nov 03, 2004	55.12	55.25	54.51	54.92	1,467,197	+1.02(+1.89%)
Nov 02, 2004	54.27	54.63	53.61	53.90	1,648,249	+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.