Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	54.38	55.19	54.34	54.82	150,200	+0.69(+1.27%)
Jan 28, 2005	54.25	54.53	54.00	54.13	86,800	+0.08(+0.15%)
Jan 27, 2005	53.43	54.15	53.37	54.05	83,900	+0.62(+1.16%)
Jan 26, 2005	52.95	53.44	52.70	53.43	85,600	+0.48(+0.91%)
Jan 25, 2005	53.13	53.39	52.83	52.95	89,200	-0.42(-0.79%)
Jan 24, 2005	53.80	54.39	53.27	53.37	95,700	-0.43(-0.80%)
Jan 21, 2005	54.28	54.47	53.29	53.80	123,700	-0.35(-0.65%)
Jan 20, 2005	52.92	54.30	52.69	54.15	153,400	+0.98(+1.84%)
Jan 19, 2005	52.55	53.17	52.40	53.17	94,100	+0.46(+0.87%)
Jan 18, 2005	52.44	52.71	52.38	52.71	74,400	+0.26(+0.50%)
Jan 14, 2005	52.20	52.45	52.07	52.45	61,700	+0.17(+0.33%)
Jan 13, 2005	52.10	52.47	52.00	52.28	63,600	+0.03(+0.06%)
Jan 12, 2005	51.90	52.45	51.80	52.25	89,500	+0.38(+0.73%)
Jan 11, 2005	51.30	51.94	51.30	51.87	132,400	+0.57(+1.11%)
Jan 10, 2005	50.57	51.31	50.56	51.30	106,700	+0.66(+1.30%)
Jan 07, 2005	50.21	50.97	50.21	50.64	82,200	+0.30(+0.60%)
Jan 06, 2005	49.95	50.35	49.86	50.34	89,400	+0.43(+0.86%)
Jan 05, 2005	50.00	50.27	49.61	49.91	153,700	-0.44(-0.87%)
Jan 04, 2005	50.55	50.84	50.05	50.35	68,000	-0.16(-0.32%)
Jan 03, 2005	51.57	51.58	50.50	50.51	130,300	-1.06(-2.06%)
Dec 31, 2004	51.42	51.90	51.40	51.57	52,200	+0.15(+0.29%)
Dec 30, 2004	50.35	51.42	50.35	51.42	76,400	+0.89(+1.76%)
Dec 29, 2004	50.30	50.54	50.22	50.53	71,900	+0.29(+0.58%)
Dec 28, 2004	50.20	50.25	50.03	50.24	76,200	+0.09(+0.18%)
Dec 27, 2004	50.29	50.42	50.10	50.15	50,700	-0.27(-0.54%)
Dec 23, 2004	50.30	50.48	50.10	50.42	45,800	+0.27(+0.54%)
Dec 22, 2004	50.28	50.48	49.95	50.15	88,000	-0.09(-0.18%)
Dec 21, 2004	50.00	50.25	49.82	50.24	76,400	+0.06(+0.12%)
Dec 20, 2004	50.25	50.29	50.00	50.18	75,400	-0.03(-0.06%)
Dec 17, 2004	49.91	50.22	49.83	50.21	76,300	-0.09(-0.18%)
Dec 16, 2004	50.30	50.39	50.17	50.30	62,200	+0.03(+0.06%)
Dec 15, 2004	50.19	50.36	50.02	50.27	73,300	+0.08(+0.16%)
Dec 14, 2004	50.00	50.20	49.83	50.19	77,000	+0.20(+0.40%)
Dec 13, 2004	49.95	49.99	49.50	49.99	65,800	+0.29(+0.58%)
Dec 10, 2004	49.50	49.84	49.35	49.70	56,000	+0.11(+0.22%)
Dec 09, 2004	49.08	49.60	49.05	49.59	63,100	+0.39(+0.79%)
Dec 08, 2004	48.92	49.23	48.71	49.20	80,900	+0.28(+0.57%)
Dec 07, 2004	49.05	49.20	48.75	48.92	51,700	-0.07(-0.14%)
Dec 06, 2004	48.81	49.34	48.65	48.99	68,000	-0.07(-0.14%)
Dec 03, 2004	49.30	49.30	48.85	49.06	93,500	-0.33(-0.67%)
Dec 02, 2004	49.68	49.68	48.26	49.39	223,300	-0.20(-0.40%)
Dec 01, 2004	49.68	49.70	49.55	49.59	117,100	-0.08(-0.16%)
Nov 30, 2004	49.75	49.78	49.40	49.67	79,700	-0.10(-0.20%)
Nov 29, 2004	49.76	49.82	49.45	49.77	96,100	+0.01(+0.02%)
Nov 26, 2004	49.55	49.88	49.47	49.76	32,000	+0.16(+0.32%)
Nov 24, 2004	49.60	49.90	49.43	49.60	97,200	+0.00(+0.00%)
Nov 23, 2004	48.95	49.60	48.95	49.60	146,600	+0.47(+0.96%)
Nov 22, 2004	49.04	49.28	48.86	49.13	78,600	+0.19(+0.39%)
Nov 19, 2004	48.80	49.09	48.61	48.94	96,400	+0.14(+0.29%)
Nov 18, 2004	48.75	49.20	48.59	48.80	100,400	+0.05(+0.10%)
Nov 17, 2004	48.60	48.80	48.40	48.75	111,100	+0.38(+0.79%)
Nov 16, 2004	48.10	48.58	48.02	48.37	100,600	+0.17(+0.35%)
Nov 15, 2004	48.48	48.48	48.00	48.20	134,400	+0.00(+0.00%)
Nov 12, 2004	47.93	48.20	47.85	48.20	108,400	+0.35(+0.73%)
Nov 11, 2004	47.90	47.93	47.60	47.85	79,100	+0.16(+0.34%)
Nov 10, 2004	47.70	47.70	47.48	47.69	127,300	-0.05(-0.10%)
Nov 09, 2004	47.79	47.88	47.60	47.74	91,700	+0.19(+0.40%)
Nov 08, 2004	47.55	47.63	47.41	47.55	82,800	+0.05(+0.11%)
Nov 05, 2004	47.50	47.67	47.38	47.50	77,400	+0.01(+0.02%)
Nov 04, 2004	47.63	47.63	47.25	47.49	180,900	-0.14(-0.29%)
Nov 03, 2004	47.40	47.65	47.26	47.63	105,400	+0.38(+0.80%)
Nov 02, 2004	47.48	47.48	46.90	47.25	106,900	-0.03(-0.06%)

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.