Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	53.03	53.59	53.03	53.54	125,100	+0.81(+1.54%)
Jan 28, 2005	53.30	53.44	52.71	52.73	159,300	+0.14(+0.27%)
Jan 27, 2005	52.71	52.92	52.56	52.59	148,100	-0.37(-0.70%)
Jan 26, 2005	52.95	53.20	52.76	52.96	102,200	-0.07(-0.13%)
Jan 25, 2005	53.00	53.39	52.61	53.03	85,400	+0.55(+1.05%)
Jan 24, 2005	52.40	52.98	52.30	52.48	72,900	+0.18(+0.34%)
Jan 21, 2005	51.55	52.50	51.55	52.30	87,400	+0.50(+0.97%)
Jan 20, 2005	52.13	52.13	51.63	51.80	77,700	-0.03(-0.06%)
Jan 19, 2005	52.25	52.35	51.75	51.83	141,100	-0.57(-1.09%)
Jan 18, 2005	51.75	52.60	51.62	52.40	137,200	+1.30(+2.54%)
Jan 14, 2005	50.40	51.15	50.18	51.10	122,500	+1.60(+3.23%)
Jan 13, 2005	49.75	49.89	49.25	49.50	190,800	-0.62(-1.24%)
Jan 12, 2005	49.59	50.20	49.59	50.12	142,800	+0.53(+1.07%)
Jan 11, 2005	49.45	49.87	49.45	49.59	125,500	-0.74(-1.47%)
Jan 10, 2005	49.50	50.54	49.50	50.33	212,100	-0.63(-1.24%)
Jan 07, 2005	50.90	51.43	50.88	50.96	102,700	-0.89(-1.72%)
Jan 06, 2005	51.49	52.22	51.14	51.85	187,500	+0.54(+1.05%)
Jan 05, 2005	51.70	52.02	51.25	51.31	68,700	-0.74(-1.42%)
Jan 04, 2005	52.15	52.40	51.67	52.05	122,600	-1.05(-1.98%)
Jan 03, 2005	53.90	53.90	53.00	53.10	73,500	-1.09(-2.01%)
Dec 31, 2004	54.18	54.41	54.15	54.19	52,900	+0.04(+0.07%)
Dec 30, 2004	54.40	54.63	54.11	54.15	82,100	-1.05(-1.90%)
Dec 29, 2004	54.66	55.30	54.66	55.20	88,300	+0.92(+1.69%)
Dec 28, 2004	53.90	54.50	53.90	54.28	54,000	-0.27(-0.49%)
Dec 27, 2004	54.67	54.84	54.50	54.55	68,800	-1.00(-1.80%)
Dec 23, 2004	54.94	55.83	54.94	55.55	45,500	-0.15(-0.27%)
Dec 22, 2004	55.97	55.97	55.20	55.70	61,600	-0.15(-0.27%)
Dec 21, 2004	56.15	56.35	55.85	55.85	103,500	-0.37(-0.66%)
Dec 20, 2004	55.77	56.28	55.63	56.22	68,100	+1.22(+2.22%)
Dec 17, 2004	54.90	55.04	54.75	55.00	63,800	+0.80(+1.48%)
Dec 16, 2004	54.75	54.85	54.10	54.20	57,200	-0.83(-1.51%)
Dec 15, 2004	54.88	55.12	54.38	55.03	118,200	+1.48(+2.76%)
Dec 14, 2004	53.85	53.90	53.31	53.55	54,500	+0.23(+0.43%)
Dec 13, 2004	52.85	53.38	52.85	53.32	70,900	+0.72(+1.37%)
Dec 10, 2004	52.70	53.00	52.60	52.60	33,900	-0.45(-0.85%)
Dec 09, 2004	52.40	53.05	52.40	53.05	55,300	+0.77(+1.47%)
Dec 08, 2004	52.12	52.55	51.80	52.28	141,000	-0.90(-1.69%)
Dec 07, 2004	54.05	54.30	53.18	53.18	115,200	-1.73(-3.15%)
Dec 06, 2004	55.25	55.29	54.86	54.91	43,900	-0.10(-0.18%)
Dec 03, 2004	54.95	55.57	54.70	55.01	58,200	-0.72(-1.29%)
Dec 02, 2004	56.34	56.40	55.23	55.73	107,700	-0.66(-1.17%)
Dec 01, 2004	56.55	56.76	56.15	56.39	182,700	-0.31(-0.55%)
Nov 30, 2004	56.55	56.90	56.54	56.70	50,300	+0.38(+0.67%)
Nov 29, 2004	56.25	56.51	55.97	56.32	89,500	+0.37(+0.66%)
Nov 26, 2004	55.95	56.15	55.70	55.95	293,800	-2.78(-4.73%)
Nov 24, 2004	58.20	58.77	58.03	58.73	74,300	+0.53(+0.91%)
Nov 23, 2004	58.00	58.95	57.85	58.20	199,400	+0.35(+0.61%)
Nov 22, 2004	56.95	58.00	56.85	57.85	111,900	+2.13(+3.82%)
Nov 19, 2004	55.60	56.17	55.60	55.72	95,300	+0.56(+1.02%)
Nov 18, 2004	55.00	55.62	54.90	55.16	54,200	+0.16(+0.29%)
Nov 17, 2004	54.35	55.46	54.35	55.00	82,800	+1.85(+3.48%)
Nov 16, 2004	52.70	53.63	52.64	53.15	156,700	-0.54(-1.01%)
Nov 15, 2004	54.05	54.05	53.21	53.69	70,600	-0.57(-1.05%)
Nov 12, 2004	53.75	54.50	53.61	54.26	61,200	+0.12(+0.22%)
Nov 11, 2004	54.06	54.58	53.80	54.14	59,200	-0.92(-1.67%)
Nov 10, 2004	54.25	55.68	54.06	55.06	114,800	+1.40(+2.61%)
Nov 09, 2004	53.70	53.77	53.40	53.66	70,500	-0.14(-0.26%)
Nov 08, 2004	53.75	53.83	53.30	53.80	69,800	+0.38(+0.71%)
Nov 05, 2004	53.70	53.81	53.33	53.42	65,300	-1.03(-1.89%)
Nov 04, 2004	54.15	54.78	54.10	54.45	72,100	-0.20(-0.37%)
Nov 03, 2004	54.40	54.96	54.20	54.65	100,200	+1.75(+3.31%)
Nov 02, 2004	52.60	53.50	52.22	52.90	147,600	+1.69(+3.30%)

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.