Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	63.49	63.58	63.41	63.57	100,964	+0.02(+0.03%)
Jan 28, 2005	63.38	63.56	63.38	63.55	139,112	+0.33(+0.52%)
Jan 27, 2005	63.21	63.22	63.16	63.22	81,283	-0.10(-0.15%)
Jan 26, 2005	63.35	63.41	63.28	63.32	909,085	+0.01(+0.02%)
Jan 25, 2005	63.50	63.55	63.25	63.30	365,170	-0.24(-0.37%)
Jan 24, 2005	63.55	63.60	63.44	63.54	292,514	-0.01(-0.01%)
Jan 21, 2005	63.39	63.55	63.34	63.55	437,692	+0.13(+0.20%)
Jan 20, 2005	63.26	63.43	63.22	63.42	204,625	+0.11(+0.18%)
Jan 19, 2005	63.28	63.33	63.18	63.31	128,733	+0.04(+0.06%)
Jan 18, 2005	63.16	63.29	63.08	63.27	289,953	-0.02(-0.04%)
Jan 14, 2005	63.18	63.38	63.13	63.29	687,880	-0.04(-0.06%)
Jan 13, 2005	63.15	63.35	63.03	63.33	136,955	+0.25(+0.40%)
Jan 12, 2005	62.96	63.12	62.91	63.08	135,607	+0.10(+0.15%)
Jan 11, 2005	62.91	63.02	62.85	62.98	652,293	+0.13(+0.20%)
Jan 10, 2005	62.92	62.94	62.79	62.86	305,050	-0.01(-0.01%)
Jan 07, 2005	63.01	63.06	62.83	62.86	245,873	-0.05(-0.08%)
Jan 06, 2005	62.79	62.98	62.79	62.92	524,503	+0.06(+0.09%)
Jan 05, 2005	62.82	62.96	62.77	62.86	497,408	+0.10(+0.17%)
Jan 04, 2005	63.15	63.15	62.75	62.75	1,591,978	-0.39(-0.62%)
Jan 03, 2005	63.00	63.18	62.93	63.15	435,940	+0.09(+0.14%)
Dec 31, 2004	63.04	63.18	63.02	63.06	203,951	-0.09(-0.14%)
Dec 30, 2004	62.99	63.19	62.92	63.15	181,978	+0.24(+0.38%)
Dec 29, 2004	63.09	63.09	62.86	62.91	172,273	-0.13(-0.20%)
Dec 28, 2004	63.01	63.06	62.81	63.03	494,443	-0.01(-0.01%)
Dec 27, 2004	63.13	63.18	62.93	63.04	222,688	-0.27(-0.42%)
Dec 23, 2004	63.36	63.38	63.28	63.31	89,506	-0.08(-0.13%)
Dec 22, 2004	63.49	63.49	63.29	63.39	626,950	-0.07(-0.11%)
Dec 21, 2004	63.38	63.48	63.29	63.46	227,001	+0.09(+0.14%)
Dec 20, 2004	63.44	63.44	63.30	63.37	84,788	+0.07(+0.12%)
Dec 17, 2004	63.24	63.43	63.21	63.29	220,531	-0.08(-0.13%)
Dec 16, 2004	63.74	63.74	63.38	63.38	645,014	-0.49(-0.77%)
Dec 15, 2004	63.76	63.87	63.71	63.87	128,059	+0.23(+0.36%)
Dec 14, 2004	63.43	63.66	63.36	63.64	257,331	+0.11(+0.18%)
Dec 13, 2004	63.43	63.64	63.41	63.52	191,145	+0.04(+0.07%)
Dec 10, 2004	63.49	63.58	63.41	63.48	258,679	+0.10(+0.15%)
Dec 09, 2004	63.49	63.64	63.33	63.38	228,349	-0.15(-0.23%)
Dec 08, 2004	63.21	63.55	63.21	63.53	213,656	+0.47(+0.74%)
Dec 07, 2004	63.02	63.10	62.95	63.06	1,419,435	-0.01(-0.01%)
Dec 06, 2004	63.04	63.14	62.97	63.07	438,771	+0.12(+0.19%)
Dec 03, 2004	62.93	63.12	62.87	62.95	302,084	+0.62(+1.00%)
Dec 02, 2004	62.34	62.44	62.23	62.33	1,194,725	-0.14(-0.23%)
Dec 01, 2004	62.66	62.66	62.39	62.47	347,242	-0.22(-0.34%)
Nov 30, 2004	62.66	62.77	62.61	62.69	245,469	-0.06(-0.09%)
Nov 29, 2004	62.86	62.89	62.69	62.75	614,279	-0.38(-0.60%)
Nov 26, 2004	63.09	63.15	63.07	63.12	84,384	-0.23(-0.36%)
Nov 24, 2004	63.31	63.35	63.24	63.35	69,960	+0.09(+0.14%)
Nov 23, 2004	63.26	63.49	63.21	63.26	247,491	-0.06(-0.09%)
Nov 22, 2004	63.24	63.38	63.23	63.32	226,597	+0.04(+0.07%)
Nov 19, 2004	63.58	63.61	63.18	63.28	2,914,493	-0.35(-0.55%)
Nov 18, 2004	63.49	63.67	63.48	63.63	148,413	+0.05(+0.08%)
Nov 17, 2004	63.24	63.61	63.22	63.58	269,059	+0.33(+0.53%)
Nov 16, 2004	63.22	63.26	63.17	63.24	169,712	-0.07(-0.11%)
Nov 15, 2004	63.28	63.35	63.20	63.31	195,054	+0.03(+0.05%)
Nov 12, 2004	63.18	63.37	63.10	63.28	208,534	+0.24(+0.38%)
Nov 11, 2004	63.21	63.21	63.04	63.04	127,385	-0.01(-0.02%)
Nov 10, 2004	63.12	63.20	62.91	63.06	160,006	-0.13(-0.20%)
Nov 09, 2004	63.18	63.25	63.13	63.18	128,059	+0.01(+0.02%)
Nov 08, 2004	63.18	63.21	63.08	63.17	405,206	-0.09(-0.14%)
Nov 05, 2004	63.29	63.33	63.12	63.26	1,194,859	-0.47(-0.74%)
Nov 04, 2004	63.87	63.92	63.70	63.73	586,511	-0.04(-0.06%)
Nov 03, 2004	63.44	63.80	63.39	63.77	188,449	-0.02(-0.03%)
Nov 02, 2004	63.66	63.80	63.58	63.79	257,870	+0.16(+0.24%)

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.