Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	49.05	49.47	48.69	48.96	24,579	+0.34(+0.70%)
Jan 28, 2005	48.12	48.73	47.80	48.63	38,274	+0.30(+0.61%)
Jan 27, 2005	50.16	50.16	48.28	48.33	21,878	-0.79(-1.60%)
Jan 26, 2005	49.32	49.84	48.89	49.12	16,936	-0.57(-1.14%)
Jan 25, 2005	50.32	50.32	49.36	49.68	7,374	-0.11(-0.22%)
Jan 24, 2005	50.32	50.32	49.79	49.79	2,246	-0.68(-1.36%)
Jan 21, 2005	51.78	51.78	50.19	50.48	3,477	-0.29(-0.57%)
Jan 20, 2005	50.49	51.22	50.49	50.76	3,920	+0.23(+0.45%)
Jan 19, 2005	50.53	51.80	50.50	50.54	9,814	-0.57(-1.11%)
Jan 18, 2005	50.32	51.70	50.32	51.10	3,311	+0.57(+1.12%)
Jan 14, 2005	51.91	52.22	50.53	50.54	12,323	-0.03(-0.07%)
Jan 13, 2005	49.94	52.89	49.94	50.57	5,061	-0.42(-0.83%)
Jan 12, 2005	50.23	51.61	49.39	50.99	4,591	+0.25(+0.50%)
Jan 11, 2005	50.40	50.74	49.91	50.74	1,419	+0.00(+0.00%)
Jan 10, 2005	52.94	52.94	50.40	50.74	8,421	-0.56(-1.09%)
Jan 07, 2005	51.97	52.86	51.30	51.30	2,087	-0.96(-1.84%)
Jan 06, 2005	51.69	52.48	51.69	52.26	3,263	+0.58(+1.11%)
Jan 05, 2005	52.07	53.07	51.69	51.69	2,512	-1.38(-2.60%)
Jan 04, 2005	52.54	53.09	52.52	53.06	2,670	-0.05(-0.10%)
Jan 03, 2005	53.70	53.70	52.52	53.12	3,450	+0.16(+0.30%)
Dec 31, 2004	53.28	53.28	52.95	52.95	2,956	-0.32(-0.60%)
Dec 30, 2004	53.30	53.63	53.28	53.28	1,300	-0.39(-0.72%)
Dec 29, 2004	53.70	53.70	52.53	53.67	2,246	+0.54(+1.02%)
Dec 28, 2004	53.63	53.70	53.12	53.12	827	+0.00(+0.00%)
Dec 27, 2004	53.23	53.23	53.07	53.12	946	-0.16(-0.30%)
Dec 23, 2004	53.70	53.70	53.19	53.28	2,719	+0.07(+0.13%)
Dec 22, 2004	53.87	53.87	53.22	53.22	2,601	-0.36(-0.66%)
Dec 21, 2004	52.86	53.59	52.86	53.57	11,706	+0.11(+0.21%)
Dec 20, 2004	52.79	53.46	52.79	53.46	6,149	-0.70(-1.30%)
Dec 17, 2004	53.99	54.87	52.81	54.16	13,007	-0.14(-0.25%)
Dec 16, 2004	53.54	54.64	53.54	54.30	3,665	+0.03(+0.05%)
Dec 15, 2004	53.79	54.58	53.79	54.27	4,611	-0.69(-1.26%)
Dec 14, 2004	54.84	54.97	54.35	54.97	1,064	-0.26(-0.48%)
Dec 13, 2004	54.54	55.39	54.54	55.23	2,956	+0.86(+1.59%)
Dec 10, 2004	53.66	54.37	53.36	54.37	2,956	+0.87(+1.63%)
Dec 09, 2004	53.11	53.50	52.90	53.50	1,537	+0.29(+0.54%)
Dec 08, 2004	52.41	53.21	52.12	53.21	2,838	+1.37(+2.64%)
Dec 07, 2004	52.50	52.60	51.84	51.84	3,311	-0.76(-1.45%)
Dec 06, 2004	52.62	52.69	52.60	52.60	2,719	-0.02(-0.03%)
Dec 03, 2004	53.35	53.61	52.62	52.62	2,719	-0.57(-1.07%)
Dec 02, 2004	52.99	53.28	52.99	53.18	2,010	+0.11(+0.21%)
Dec 01, 2004	53.28	53.70	52.64	53.07	6,622	-0.20(-0.38%)
Nov 30, 2004	53.28	53.28	52.99	53.28	1,300	+0.00(+0.00%)
Nov 29, 2004	51.94	53.41	51.94	53.28	1,655	-0.10(-0.19%)
Nov 26, 2004	53.38	53.38	53.38	53.38	0	+0.00(+0.00%)
Nov 24, 2004	52.13	53.45	52.13	53.38	3,547	-0.48(-0.89%)
Nov 23, 2004	53.13	53.87	52.26	53.86	6,622	+0.79(+1.50%)
Nov 22, 2004	52.26	53.06	51.84	53.06	1,892	+1.06(+2.03%)
Nov 19, 2004	53.18	53.18	52.01	52.01	2,010	-1.59(-2.97%)
Nov 18, 2004	52.57	53.60	52.57	53.60	2,010	+0.93(+1.77%)
Nov 17, 2004	53.24	53.51	52.67	52.67	1,537	-0.45(-0.84%)
Nov 16, 2004	53.64	53.70	53.12	53.12	2,719	-0.08(-0.16%)
Nov 15, 2004	53.12	53.67	53.12	53.20	1,892	-0.50(-0.93%)
Nov 12, 2004	54.12	54.12	53.51	53.70	2,956	-0.33(-0.61%)
Nov 11, 2004	53.07	54.05	52.61	54.03	2,010	+0.48(+0.90%)
Nov 10, 2004	53.04	54.08	52.62	53.55	4,375	+0.44(+0.83%)
Nov 09, 2004	52.70	53.28	52.62	53.11	2,601	-0.33(-0.62%)
Nov 08, 2004	54.12	54.28	53.29	53.44	3,429	-0.43(-0.80%)
Nov 05, 2004	53.95	54.11	53.87	53.87	1,892	-0.25(-0.47%)
Nov 04, 2004	53.60	54.12	53.60	54.12	2,719	+0.42(+0.79%)
Nov 03, 2004	53.61	53.70	53.36	53.70	7,331	+0.19(+0.36%)
Nov 02, 2004	53.06	54.42	53.06	53.50	3,429	-0.18(-0.33%)

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.