Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	64.22	64.41	64.10	64.34	195,180	+0.94(+1.48%)
Jan 28, 2005	63.75	64.00	63.40	63.40	396,680	-0.46(-0.72%)
Jan 27, 2005	63.85	64.03	63.69	63.86	314,038	-0.94(-1.44%)
Jan 26, 2005	64.59	64.96	64.55	64.80	236,501	+0.82(+1.29%)
Jan 25, 2005	63.77	64.14	63.52	63.97	639,866	-0.69(-1.07%)
Jan 24, 2005	64.76	64.93	64.63	64.67	128,580	-0.18(-0.28%)
Jan 21, 2005	64.72	65.09	64.67	64.85	229,452	+0.41(+0.64%)
Jan 20, 2005	64.90	65.00	64.23	64.44	436,786	-1.06(-1.62%)
Jan 19, 2005	65.95	66.20	65.39	65.50	220,580	-0.92(-1.39%)
Jan 18, 2005	66.20	66.59	66.03	66.42	208,792	-0.64(-0.96%)
Jan 14, 2005	66.58	67.27	66.44	67.06	207,819	+1.06(+1.61%)
Jan 13, 2005	66.32	66.56	65.79	66.00	207,819	-0.73(-1.10%)
Jan 12, 2005	66.50	66.80	66.30	66.73	210,128	+0.23(+0.35%)
Jan 11, 2005	66.32	66.82	66.09	66.50	222,160	+0.71(+1.08%)
Jan 10, 2005	65.87	66.12	65.50	65.79	250,477	+0.43(+0.65%)
Jan 07, 2005	65.79	65.95	65.33	65.37	198,947	-0.72(-1.10%)
Jan 06, 2005	66.21	66.43	65.95	66.09	232,490	+0.37(+0.56%)
Jan 05, 2005	65.62	65.96	65.29	65.72	251,571	-0.16(-0.25%)
Jan 04, 2005	66.81	67.47	65.46	65.88	407,739	-1.08(-1.61%)
Jan 03, 2005	67.55	67.69	66.79	66.96	298,847	-0.40(-0.60%)
Dec 31, 2004	66.53	67.36	66.53	67.36	166,741	+1.00(+1.51%)
Dec 30, 2004	66.20	66.58	66.06	66.36	117,764	+0.67(+1.03%)
Dec 29, 2004	65.92	65.92	65.45	65.69	97,468	-0.43(-0.65%)
Dec 28, 2004	65.95	66.21	65.84	66.11	150,092	+0.16(+0.25%)
Dec 27, 2004	65.59	66.10	65.59	65.95	221,917	+0.87(+1.34%)
Dec 23, 2004	64.96	65.21	64.91	65.08	144,501	+0.19(+0.29%)
Dec 22, 2004	64.20	65.14	64.20	64.89	278,429	+0.65(+1.01%)
Dec 21, 2004	64.02	64.35	63.96	64.24	151,793	+0.35(+0.54%)
Dec 20, 2004	63.56	64.14	63.56	63.89	174,641	+0.44(+0.70%)
Dec 17, 2004	63.42	63.60	63.40	63.45	205,024	+0.24(+0.38%)
Dec 16, 2004	63.32	63.38	63.03	63.21	277,943	+0.01(+0.01%)
Dec 15, 2004	63.33	63.46	63.00	63.20	255,581	+0.38(+0.60%)
Dec 14, 2004	62.51	62.91	62.19	62.82	519,427	+1.11(+1.80%)
Dec 13, 2004	61.42	61.87	61.23	61.71	464,859	+0.07(+0.11%)
Dec 10, 2004	60.50	61.84	60.41	61.65	953,904	+0.26(+0.43%)
Dec 09, 2004	61.20	61.56	60.69	61.38	337,737	-0.35(-0.56%)
Dec 08, 2004	61.71	61.75	61.44	61.73	223,254	+0.65(+1.06%)
Dec 07, 2004	61.51	61.51	61.07	61.08	306,017	-0.52(-0.84%)
Dec 06, 2004	61.89	61.89	61.43	61.60	491,597	-0.86(-1.38%)
Dec 03, 2004	62.25	62.51	62.16	62.46	219,486	+0.28(+0.45%)
Dec 02, 2004	62.12	62.40	62.12	62.18	335,549	+0.01(+0.01%)
Dec 01, 2004	61.30	62.28	61.28	62.17	393,520	+0.70(+1.14%)
Nov 30, 2004	62.04	62.04	61.30	61.47	503,628	-1.09(-1.75%)
Nov 29, 2004	62.95	63.00	62.51	62.57	269,679	-0.35(-0.56%)
Nov 26, 2004	62.77	63.07	62.77	62.92	114,847	+0.31(+0.50%)
Nov 24, 2004	62.53	62.72	62.49	62.61	160,179	+0.20(+0.32%)
Nov 23, 2004	62.37	62.80	62.21	62.41	180,475	-0.31(-0.50%)
Nov 22, 2004	62.56	62.72	62.21	62.72	281,346	-0.72(-1.14%)
Nov 19, 2004	64.04	64.13	63.44	63.45	178,773	-0.40(-0.63%)
Nov 18, 2004	63.79	64.08	63.54	63.85	409,684	-1.21(-1.86%)
Nov 17, 2004	64.43	65.32	64.43	65.06	383,919	+0.34(+0.52%)
Nov 16, 2004	65.09	65.09	64.53	64.72	185,944	-0.42(-0.64%)
Nov 15, 2004	65.41	65.41	64.81	65.14	221,674	+0.77(+1.19%)
Nov 12, 2004	63.81	64.58	63.63	64.38	285,114	+1.18(+1.88%)
Nov 11, 2004	62.84	63.49	62.78	63.19	299,576	-0.14(-0.22%)
Nov 10, 2004	63.52	63.53	63.28	63.33	472,759	-0.72(-1.13%)
Nov 09, 2004	63.88	64.20	63.70	64.06	241,605	+0.17(+0.27%)
Nov 08, 2004	63.62	64.21	63.41	63.88	420,136	-0.80(-1.23%)
Nov 05, 2004	64.48	65.14	64.42	64.68	331,417	-0.02(-0.04%)
Nov 04, 2004	63.99	64.75	63.82	64.71	351,227	+0.77(+1.21%)
Nov 03, 2004	63.97	64.17	63.79	63.93	444,807	+0.50(+0.79%)
Nov 02, 2004	62.78	63.81	62.74	63.43	347,703	+0.12(+0.18%)

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.