Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	61.06	61.34	61.03	61.32	1,965,204	+0.17(+0.28%)
Jan 28, 2005	60.99	61.24	60.95	61.14	1,687,153	+0.61(+1.01%)
Jan 27, 2005	60.52	60.64	60.40	60.53	700,587	-0.11(-0.19%)
Jan 26, 2005	60.74	60.79	60.59	60.65	1,061,650	+0.11(+0.19%)
Jan 25, 2005	61.08	61.11	60.51	60.53	2,904,955	-0.58(-0.94%)
Jan 24, 2005	60.90	61.18	60.84	61.11	839,687	+0.26(+0.43%)
Jan 21, 2005	60.57	60.87	60.52	60.85	906,845	+0.07(+0.11%)
Jan 20, 2005	60.45	60.85	60.41	60.78	1,591,727	+0.12(+0.20%)
Jan 19, 2005	60.71	60.73	60.35	60.66	980,882	+0.17(+0.29%)
Jan 18, 2005	60.04	60.50	59.99	60.49	1,872,022	+0.20(+0.33%)
Jan 14, 2005	60.11	60.44	60.05	60.29	1,561,215	-0.01(-0.01%)
Jan 13, 2005	60.01	60.29	59.99	60.29	2,806,986	+0.58(+0.96%)
Jan 12, 2005	59.42	59.80	59.37	59.72	1,079,897	+0.08(+0.13%)
Jan 11, 2005	59.44	59.69	59.33	59.64	1,264,019	+0.35(+0.59%)
Jan 10, 2005	59.26	59.32	59.15	59.29	567,469	+0.09(+0.16%)
Jan 07, 2005	59.34	59.42	59.07	59.20	1,104,876	+0.13(+0.23%)
Jan 06, 2005	59.03	59.20	58.98	59.06	1,581,556	+0.04(+0.07%)
Jan 05, 2005	58.83	59.20	58.80	59.02	1,636,449	+0.31(+0.54%)
Jan 04, 2005	59.32	59.34	58.71	58.71	2,909,741	-0.62(-1.05%)
Jan 03, 2005	58.96	59.40	58.94	59.33	1,747,879	+0.13(+0.21%)
Dec 31, 2004	59.08	59.27	59.04	59.20	1,580,061	+0.15(+0.25%)
Dec 30, 2004	58.70	59.14	58.66	59.06	936,908	+0.39(+0.67%)
Dec 29, 2004	58.75	58.84	58.55	58.66	848,811	-0.06(-0.10%)
Dec 28, 2004	58.67	58.77	58.43	58.72	1,874,864	-0.05(-0.08%)
Dec 27, 2004	59.06	59.08	58.63	58.77	1,978,217	-0.46(-0.78%)
Dec 23, 2004	59.33	59.36	59.22	59.23	1,104,726	-0.19(-0.33%)
Dec 22, 2004	59.64	59.64	59.30	59.42	765,201	-0.20(-0.34%)
Dec 21, 2004	59.54	59.66	59.44	59.62	366,746	+0.18(+0.30%)
Dec 20, 2004	59.42	59.57	59.38	59.44	344,759	+0.11(+0.18%)
Dec 17, 2004	59.15	59.42	59.12	59.34	1,974,029	-0.08(-0.14%)
Dec 16, 2004	60.02	60.10	59.40	59.42	2,988,714	-0.89(-1.47%)
Dec 15, 2004	60.14	60.34	60.07	60.31	3,756,459	+0.54(+0.91%)
Dec 14, 2004	59.33	59.80	59.30	59.76	2,345,562	+0.23(+0.39%)
Dec 13, 2004	59.38	59.70	59.37	59.53	1,013,189	+0.13(+0.21%)
Dec 10, 2004	59.47	59.54	59.28	59.40	2,161,291	+0.15(+0.25%)
Dec 09, 2004	59.50	59.68	59.22	59.26	2,137,210	-0.39(-0.66%)
Dec 08, 2004	59.11	59.65	59.08	59.65	3,948,208	+0.92(+1.56%)
Dec 07, 2004	58.66	58.76	58.50	58.73	1,173,080	+0.07(+0.13%)
Dec 06, 2004	58.49	58.73	58.47	58.66	1,965,503	+0.20(+0.34%)
Dec 03, 2004	58.27	58.61	58.12	58.46	3,340,952	+0.90(+1.56%)
Dec 02, 2004	57.61	57.70	57.50	57.56	4,309,869	-0.23(-0.40%)
Dec 01, 2004	57.97	58.00	57.62	57.80	2,901,365	-0.33(-0.56%)
Nov 30, 2004	58.13	58.27	57.92	58.13	2,624,211	-0.25(-0.42%)
Nov 29, 2004	58.48	58.57	58.28	58.37	2,312,955	-0.63(-1.07%)
Nov 26, 2004	59.03	59.06	58.99	59.00	1,042,654	-0.39(-0.65%)
Nov 24, 2004	59.44	59.44	59.32	59.39	463,219	+0.00(+0.00%)
Nov 23, 2004	59.17	59.64	59.16	59.39	1,118,187	+0.07(+0.12%)
Nov 22, 2004	59.07	59.42	59.04	59.32	765,052	+0.31(+0.52%)
Nov 19, 2004	59.44	59.52	58.90	59.01	1,861,403	-0.47(-0.80%)
Nov 18, 2004	59.20	59.54	59.11	59.48	1,333,419	+0.18(+0.30%)
Nov 17, 2004	58.76	59.34	58.76	59.30	1,868,731	+0.50(+0.85%)
Nov 16, 2004	58.71	58.80	58.63	58.80	779,111	+0.00(+0.00%)
Nov 15, 2004	58.80	58.84	58.66	58.80	1,141,520	+0.05(+0.09%)
Nov 12, 2004	58.39	58.91	58.39	58.75	1,684,012	+0.63(+1.08%)
Nov 11, 2004	58.47	58.47	58.12	58.12	463,219	-0.13(-0.22%)
Nov 10, 2004	58.37	58.48	58.11	58.25	1,949,499	-0.22(-0.38%)
Nov 09, 2004	58.43	58.65	58.43	58.47	557,897	-0.03(-0.06%)
Nov 08, 2004	58.50	58.57	58.43	58.50	679,198	-0.21(-0.35%)
Nov 05, 2004	58.66	58.79	58.51	58.71	2,749,103	-0.65(-1.09%)
Nov 04, 2004	59.41	59.57	59.34	59.36	3,417,832	+0.06(+0.10%)
Nov 03, 2004	58.86	59.34	58.84	59.30	1,595,317	+0.03(+0.05%)
Nov 02, 2004	59.16	59.32	59.04	59.27	1,060,902	+0.09(+0.15%)

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.