Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	61.12	63.22	61.05	63.01	6,330,151	+2.38(+3.93%)
Jan 28, 2005	61.23	61.57	59.79	60.63	5,717,702	-1.05(-1.70%)
Jan 27, 2005	61.01	62.17	60.82	61.68	5,499,828	+0.14(+0.22%)
Jan 26, 2005	58.20	61.80	57.49	61.54	14,407,782	+5.19(+9.21%)
Jan 25, 2005	56.33	57.49	55.46	56.35	7,605,779	-0.13(-0.23%)
Jan 24, 2005	57.14	57.50	56.13	56.48	4,399,035	-0.58(-1.01%)
Jan 21, 2005	57.83	58.53	56.88	57.06	3,598,024	-1.02(-1.75%)
Jan 20, 2005	58.74	58.81	57.89	58.07	3,949,530	-0.92(-1.56%)
Jan 19, 2005	59.94	60.06	58.94	58.99	4,089,945	-0.56(-0.94%)
Jan 18, 2005	59.74	61.42	59.27	59.55	8,148,672	+0.95(+1.62%)
Jan 14, 2005	56.93	58.89	56.93	58.60	4,235,020	+1.52(+2.66%)
Jan 13, 2005	57.78	58.35	56.96	57.08	4,141,139	-0.78(-1.35%)
Jan 12, 2005	58.47	58.76	57.34	57.87	4,395,529	-0.73(-1.25%)
Jan 11, 2005	57.76	58.92	57.76	58.60	3,091,148	+0.47(+0.81%)
Jan 10, 2005	57.44	58.96	57.33	58.13	3,457,533	+0.41(+0.71%)
Jan 07, 2005	56.91	58.09	56.26	57.72	5,303,314	+0.52(+0.91%)
Jan 06, 2005	59.12	59.23	57.13	57.20	3,423,467	-1.27(-2.18%)
Jan 05, 2005	57.84	58.92	57.52	58.48	3,472,141	+0.56(+0.96%)
Jan 04, 2005	59.71	60.10	57.59	57.92	3,910,167	-1.70(-2.86%)
Jan 03, 2005	60.36	60.88	59.51	59.62	4,515,032	-0.78(-1.30%)
Dec 31, 2004	61.75	62.19	60.40	60.40	2,761,807	-1.20(-1.96%)
Dec 30, 2004	62.19	62.39	61.43	61.61	1,396,578	-0.52(-0.84%)
Dec 29, 2004	60.74	62.17	60.72	62.13	2,046,415	+0.60(+0.97%)
Dec 28, 2004	60.72	61.70	60.22	61.53	2,338,658	+0.95(+1.57%)
Dec 27, 2004	61.16	61.80	60.23	60.58	2,712,998	-0.59(-0.96%)
Dec 23, 2004	60.58	61.56	60.50	61.17	2,610,887	+0.73(+1.22%)
Dec 22, 2004	59.30	60.91	59.13	60.43	4,143,069	+0.40(+0.67%)
Dec 21, 2004	58.98	60.38	58.73	60.03	4,953,629	+1.33(+2.27%)
Dec 20, 2004	58.52	59.98	58.35	58.70	5,684,135	+0.29(+0.50%)
Dec 17, 2004	58.26	58.73	57.55	58.41	4,666,594	+0.48(+0.83%)
Dec 16, 2004	58.77	59.20	57.68	57.93	5,467,760	-0.29(-0.50%)
Dec 15, 2004	59.01	59.73	57.13	58.22	10,166,826	-1.14(-1.91%)
Dec 14, 2004	59.11	60.88	58.71	59.36	25,083,264	+2.98(+5.28%)
Dec 13, 2004	54.62	57.68	54.55	56.38	17,200,874	+3.31(+6.24%)
Dec 10, 2004	50.20	53.75	50.17	53.07	11,358,977	+1.69(+3.30%)
Dec 09, 2004	50.59	52.14	50.44	51.38	5,271,094	+0.22(+0.42%)
Dec 08, 2004	51.12	51.97	50.52	51.16	4,921,056	+0.16(+0.31%)
Dec 07, 2004	52.13	52.16	50.96	51.00	4,518,533	-1.37(-2.62%)
Dec 06, 2004	51.38	52.57	51.22	52.37	5,694,856	+0.67(+1.29%)
Dec 03, 2004	49.17	52.07	48.98	51.71	11,043,147	+2.37(+4.80%)
Dec 02, 2004	48.70	49.36	48.28	49.34	5,347,882	+0.67(+1.37%)
Dec 01, 2004	47.81	48.84	47.06	48.67	4,807,916	+0.78(+1.64%)
Nov 30, 2004	47.20	48.16	46.41	47.89	4,844,574	+0.92(+1.96%)
Nov 29, 2004	46.93	47.30	46.68	46.97	3,271,241	+0.20(+0.42%)
Nov 26, 2004	47.28	47.29	46.73	46.77	1,604,987	-0.42(-0.89%)
Nov 24, 2004	47.80	48.11	47.11	47.19	3,774,855	-0.25(-0.54%)
Nov 23, 2004	47.80	48.32	47.25	47.45	3,532,442	-0.33(-0.70%)
Nov 22, 2004	48.02	48.13	47.02	47.78	2,991,864	-0.35(-0.73%)
Nov 19, 2004	48.64	48.89	47.89	48.13	3,701,641	-0.73(-1.50%)
Nov 18, 2004	47.61	49.01	47.45	48.87	4,690,999	+1.13(+2.36%)
Nov 17, 2004	46.78	48.21	46.58	47.74	4,361,383	+0.38(+0.81%)
Nov 16, 2004	47.50	48.37	47.17	47.36	3,609,230	-0.90(-1.87%)
Nov 15, 2004	46.50	48.93	46.33	48.26	6,421,685	+1.66(+3.55%)
Nov 12, 2004	46.27	46.76	45.96	46.61	3,889,832	-0.26(-0.56%)
Nov 11, 2004	46.81	47.27	46.15	46.87	3,544,696	+0.16(+0.34%)
Nov 10, 2004	46.08	47.10	45.81	46.71	5,217,587	+0.71(+1.55%)
Nov 09, 2004	44.90	46.32	44.81	46.00	9,815,257	-0.42(-0.91%)
Nov 08, 2004	47.31	47.46	46.33	46.42	3,286,558	-0.47(-1.01%)
Nov 05, 2004	47.95	48.08	46.61	46.89	4,636,880	-0.48(-1.00%)
Nov 04, 2004	46.19	47.40	45.98	47.37	3,875,435	+0.57(+1.21%)
Nov 03, 2004	45.45	47.08	45.20	46.80	7,860,129	+1.81(+4.03%)
Nov 02, 2004	44.87	45.63	44.67	44.99	3,431,658	+0.34(+0.77%)

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.