Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	70.50	72.92	69.10	72.70	1,942,946	+3.30(+4.76%)
Jan 28, 2005	77.66	79.75	67.85	69.40	8,581,683	+4.39(+6.75%)
Jan 27, 2005	63.03	66.64	62.95	65.01	1,213,182	+3.11(+5.02%)
Jan 26, 2005	59.45	61.94	59.10	61.90	474,819	+2.46(+4.14%)
Jan 25, 2005	58.55	59.61	58.27	59.44	282,863	+1.84(+3.19%)
Jan 24, 2005	59.44	60.00	57.47	57.60	301,485	-1.22(-2.07%)
Jan 21, 2005	59.40	60.00	58.26	58.82	239,806	-0.69(-1.16%)
Jan 20, 2005	58.30	59.71	58.11	59.51	275,310	+0.67(+1.14%)
Jan 19, 2005	60.07	60.39	58.31	58.84	363,808	-0.40(-0.68%)
Jan 18, 2005	58.24	59.44	57.63	59.24	236,935	+1.08(+1.86%)
Jan 14, 2005	57.14	58.18	57.10	58.16	202,624	+1.24(+2.18%)
Jan 13, 2005	57.26	58.25	56.73	56.92	239,585	-0.71(-1.23%)
Jan 12, 2005	56.85	57.91	55.77	57.63	273,189	+0.86(+1.51%)
Jan 11, 2005	57.77	58.00	55.86	56.77	361,342	-0.76(-1.32%)
Jan 10, 2005	57.78	58.36	56.87	57.53	344,871	+1.22(+2.17%)
Jan 07, 2005	56.75	57.30	55.32	56.31	358,265	-0.60(-1.05%)
Jan 06, 2005	56.80	58.54	56.70	56.91	452,145	+0.47(+0.83%)
Jan 05, 2005	57.17	57.87	54.81	56.44	565,435	-0.39(-0.69%)
Jan 04, 2005	58.85	59.07	56.24	56.83	472,715	-1.62(-2.77%)
Jan 03, 2005	60.45	61.69	58.29	58.45	539,527	-1.80(-2.99%)
Dec 31, 2004	61.63	61.96	60.24	60.25	260,800	-1.43(-2.32%)
Dec 30, 2004	62.03	62.09	61.22	61.68	159,600	-0.31(-0.50%)
Dec 29, 2004	62.09	62.09	61.31	61.99	158,900	-0.01(-0.02%)
Dec 28, 2004	61.65	62.38	61.22	62.00	170,700	+0.22(+0.36%)
Dec 27, 2004	60.98	61.90	60.03	61.78	228,600	+1.03(+1.70%)
Dec 23, 2004	60.53	61.75	60.39	60.75	153,100	+0.09(+0.15%)
Dec 22, 2004	61.79	63.13	60.59	60.66	380,900	-0.74(-1.21%)
Dec 21, 2004	60.66	61.50	60.33	61.40	227,000	+1.02(+1.69%)
Dec 20, 2004	59.81	61.00	59.70	60.38	429,600	+0.68(+1.14%)
Dec 17, 2004	59.27	60.81	59.20	59.70	426,900	-0.41(-0.68%)
Dec 16, 2004	60.51	61.44	59.32	60.11	680,600	-0.80(-1.31%)
Dec 15, 2004	58.00	61.65	57.98	60.91	2,229,200	+4.69(+8.34%)
Dec 14, 2004	62.00	62.00	56.16	56.22	3,148,400	-9.67(-14.68%)
Dec 13, 2004	64.40	65.89	63.99	65.89	366,700	+2.04(+3.19%)
Dec 10, 2004	63.00	64.32	61.00	63.85	409,000	+0.83(+1.32%)
Dec 09, 2004	61.05	63.25	60.60	63.02	430,200	+1.22(+1.97%)
Dec 08, 2004	63.57	63.57	61.37	61.80	619,300	-1.84(-2.89%)
Dec 07, 2004	65.94	66.93	62.86	63.64	502,000	-2.13(-3.24%)
Dec 06, 2004	64.96	66.28	64.81	65.77	380,500	+0.81(+1.25%)
Dec 03, 2004	67.69	67.97	62.68	64.96	1,123,700	-2.38(-3.53%)
Dec 02, 2004	68.36	71.12	66.41	67.34	1,069,600	-0.41(-0.61%)
Dec 01, 2004	65.10	68.49	64.99	67.75	738,300	+3.20(+4.96%)
Nov 30, 2004	64.60	65.17	64.08	64.55	242,400	-0.13(-0.20%)
Nov 29, 2004	65.50	67.70	64.16	64.68	339,700	-0.32(-0.49%)
Nov 26, 2004	64.83	65.37	64.27	65.00	96,900	+0.75(+1.17%)
Nov 24, 2004	64.08	64.74	62.81	64.25	384,700	+0.62(+0.97%)
Nov 23, 2004	64.86	65.47	63.34	63.63	356,200	-1.63(-2.50%)
Nov 22, 2004	63.78	65.38	62.20	65.26	449,500	+1.56(+2.45%)
Nov 19, 2004	66.27	66.53	63.11	63.70	419,400	-3.12(-4.67%)
Nov 18, 2004	66.99	67.00	65.79	66.82	306,900	+0.26(+0.39%)
Nov 17, 2004	66.05	67.82	66.05	66.56	391,300	+0.67(+1.02%)
Nov 16, 2004	66.04	66.80	64.76	65.89	533,800	-1.20(-1.79%)
Nov 15, 2004	66.38	67.49	66.03	67.09	392,400	+0.30(+0.45%)
Nov 12, 2004	64.75	66.99	64.15	66.79	521,700	+1.79(+2.75%)
Nov 11, 2004	65.45	66.34	63.76	65.00	538,400	-0.17(-0.26%)
Nov 10, 2004	63.37	65.99	63.10	65.17	764,100	+2.62(+4.19%)
Nov 09, 2004	62.65	63.46	61.50	62.55	359,000	-0.45(-0.71%)
Nov 08, 2004	63.00	64.14	61.90	63.00	363,200	-0.11(-0.17%)
Nov 05, 2004	63.18	63.80	61.85	63.11	379,500	+0.70(+1.12%)
Nov 04, 2004	61.70	62.75	60.25	62.41	932,900	+0.25(+0.40%)
Nov 03, 2004	64.46	66.57	61.60	62.16	1,187,000	-0.56(-0.89%)
Nov 02, 2004	60.40	64.70	59.66	62.72	1,203,200	+2.52(+4.19%)

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.