Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	55.39	56.64	55.39	56.53	604,747	+1.31(+2.37%)
Jan 28, 2005	55.66	55.82	54.97	55.22	646,825	-0.70(-1.25%)
Jan 27, 2005	56.33	56.45	55.83	55.92	616,666	-0.62(-1.09%)
Jan 26, 2005	54.98	56.54	54.97	56.54	1,168,068	+1.98(+3.64%)
Jan 25, 2005	54.24	54.84	54.24	54.56	386,507	+0.23(+0.43%)
Jan 24, 2005	54.58	54.83	54.18	54.32	713,073	-0.48(-0.87%)
Jan 21, 2005	54.89	55.37	54.78	54.80	509,471	-0.29(-0.53%)
Jan 20, 2005	55.15	55.30	54.87	55.09	614,192	-0.18(-0.32%)
Jan 19, 2005	55.16	55.56	55.02	55.27	915,097	-0.03(-0.06%)
Jan 18, 2005	52.98	55.38	52.97	55.30	1,080,673	+2.32(+4.37%)
Jan 14, 2005	53.18	53.38	52.79	52.98	826,684	-0.12(-0.24%)
Jan 13, 2005	53.85	53.96	52.99	53.11	840,415	-0.63(-1.16%)
Jan 12, 2005	54.22	54.39	53.57	53.73	597,904	-0.51(-0.94%)
Jan 11, 2005	54.22	54.48	53.55	54.24	674,254	+0.03(+0.06%)
Jan 10, 2005	54.18	54.52	53.99	54.21	444,330	+0.03(+0.06%)
Jan 07, 2005	55.07	55.30	54.08	54.17	967,097	-1.35(-2.43%)
Jan 06, 2005	55.07	55.86	55.02	55.52	390,319	+0.32(+0.57%)
Jan 05, 2005	55.13	55.92	55.09	55.21	723,653	-0.20(-0.36%)
Jan 04, 2005	56.18	56.45	55.19	55.41	466,468	-0.77(-1.37%)
Jan 03, 2005	56.64	56.87	56.02	56.17	421,084	-0.53(-0.94%)
Dec 31, 2004	57.19	57.19	56.62	56.71	218,096	-0.37(-0.64%)
Dec 30, 2004	56.83	57.40	56.66	57.07	258,044	+0.36(+0.63%)
Dec 29, 2004	56.56	56.89	56.47	56.72	227,453	-0.01(-0.01%)
Dec 28, 2004	56.67	56.98	56.47	56.72	285,276	+0.01(+0.01%)
Dec 27, 2004	57.47	57.62	56.70	56.72	219,056	-1.01(-1.75%)
Dec 23, 2004	57.27	57.76	56.82	57.73	459,586	+0.68(+1.18%)
Dec 22, 2004	57.14	57.25	56.84	57.05	469,423	+0.14(+0.25%)
Dec 21, 2004	56.12	56.91	56.11	56.91	420,597	+0.65(+1.16%)
Dec 20, 2004	55.60	56.51	55.58	56.26	820,921	+0.75(+1.35%)
Dec 17, 2004	54.52	55.69	54.42	55.51	645,772	+0.28(+0.50%)
Dec 16, 2004	55.45	55.82	55.02	55.23	414,719	-0.48(-0.87%)
Dec 15, 2004	55.77	55.84	55.23	55.72	268,841	+0.14(+0.25%)
Dec 14, 2004	55.55	55.75	55.32	55.57	390,246	-0.07(-0.12%)
Dec 13, 2004	55.27	55.82	55.26	55.64	280,478	+0.26(+0.47%)
Dec 10, 2004	55.24	55.77	54.92	55.38	257,205	-0.47(-0.84%)
Dec 09, 2004	55.34	55.86	55.18	55.85	592,027	+0.30(+0.54%)
Dec 08, 2004	55.29	55.67	54.86	55.55	450,948	+0.28(+0.51%)
Dec 07, 2004	55.87	56.06	55.26	55.27	432,714	-0.75(-1.34%)
Dec 06, 2004	56.44	56.44	55.88	56.02	309,269	-0.29(-0.52%)
Dec 03, 2004	56.42	56.60	55.91	56.31	719,910	-0.17(-0.30%)
Dec 02, 2004	56.33	56.85	56.09	56.47	444,470	-0.05(-0.09%)
Dec 01, 2004	55.62	56.52	55.32	56.52	340,460	+1.09(+1.97%)
Nov 30, 2004	54.83	55.43	54.53	55.43	655,369	+0.41(+0.74%)
Nov 29, 2004	55.62	55.63	54.88	55.02	871,786	-0.91(-1.62%)
Nov 26, 2004	56.17	56.21	55.88	55.93	97,891	-0.09(-0.16%)
Nov 24, 2004	55.52	56.42	55.52	56.02	300,512	+0.27(+0.48%)
Nov 23, 2004	54.92	55.77	54.92	55.76	355,576	+0.64(+1.16%)
Nov 22, 2004	54.93	55.12	54.68	55.12	638,814	+0.10(+0.18%)
Nov 19, 2004	55.90	55.90	54.85	55.02	638,934	-0.63(-1.12%)
Nov 18, 2004	56.09	56.23	55.53	55.64	572,953	-0.42(-0.74%)
Nov 17, 2004	56.35	57.25	55.92	56.06	653,809	-0.53(-0.93%)
Nov 16, 2004	57.09	57.27	56.49	56.58	371,771	-0.87(-1.51%)
Nov 15, 2004	56.88	57.52	56.74	57.45	693,878	+0.57(+1.00%)
Nov 12, 2004	56.40	56.88	56.26	56.88	497,255	+0.38(+0.68%)
Nov 11, 2004	55.63	56.50	55.52	56.50	367,093	+0.93(+1.66%)
Nov 10, 2004	55.45	55.97	55.39	55.57	540,562	+0.14(+0.26%)
Nov 09, 2004	55.03	55.50	54.89	55.43	347,058	+0.51(+0.93%)
Nov 08, 2004	55.19	55.37	54.82	54.92	428,035	-0.42(-0.75%)
Nov 05, 2004	56.12	56.30	54.59	55.34	874,065	-0.51(-0.91%)
Nov 04, 2004	55.19	55.89	54.93	55.85	456,107	+0.50(+0.90%)
Nov 03, 2004	54.78	55.70	54.76	55.35	524,127	+0.56(+1.02%)
Nov 02, 2004	55.24	55.45	54.75	54.79	609,902	-0.46(-0.83%)

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.