Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	56.98	57.30	56.87	57.20	13,308	+0.93(+1.65%)
Jan 28, 2005	56.99	56.99	55.94	56.27	14,160	-0.56(-0.99%)
Jan 27, 2005	56.43	57.11	56.40	56.83	22,464	+0.37(+0.65%)
Jan 26, 2005	55.83	56.51	55.81	56.47	7,878	+1.26(+2.28%)
Jan 25, 2005	55.53	55.85	55.21	55.21	9,795	+0.13(+0.24%)
Jan 24, 2005	56.13	56.13	55.04	55.08	33,218	-0.92(-1.64%)
Jan 21, 2005	56.23	56.47	55.89	56.00	10,859	-0.29(-0.52%)
Jan 20, 2005	56.22	56.60	55.98	56.29	13,947	-0.64(-1.12%)
Jan 19, 2005	57.36	57.36	56.93	56.93	2,768	-0.38(-0.66%)
Jan 18, 2005	56.34	57.30	56.34	57.30	8,730	+0.86(+1.53%)
Jan 14, 2005	56.28	56.53	56.27	56.44	9,688	+0.47(+0.84%)
Jan 13, 2005	56.21	56.46	55.75	55.97	6,068	-0.20(-0.35%)
Jan 12, 2005	56.26	56.26	55.27	56.17	21,719	+0.34(+0.61%)
Jan 11, 2005	56.07	56.11	55.80	55.83	4,791	-0.75(-1.33%)
Jan 10, 2005	56.28	57.14	56.18	56.58	19,590	+0.51(+0.90%)
Jan 07, 2005	56.82	56.82	56.07	56.07	13,414	-0.70(-1.24%)
Jan 06, 2005	56.81	57.18	56.51	56.78	6,175	+0.23(+0.42%)
Jan 05, 2005	57.06	57.44	56.38	56.54	11,711	-0.73(-1.28%)
Jan 04, 2005	59.14	59.14	57.28	57.28	15,544	-1.47(-2.51%)
Jan 03, 2005	60.61	60.61	58.70	58.75	65,371	-1.75(-2.89%)
Dec 31, 2004	60.28	60.53	60.07	60.50	2,342	+0.16(+0.26%)
Dec 30, 2004	60.40	60.40	60.33	60.34	8,623	-0.06(-0.09%)
Dec 29, 2004	60.26	60.42	60.20	60.39	6,601	+0.23(+0.37%)
Dec 28, 2004	59.93	60.19	59.93	60.17	5,536	+0.75(+1.26%)
Dec 27, 2004	60.04	60.04	59.21	59.42	4,578	-0.39(-0.66%)
Dec 23, 2004	59.89	59.89	59.72	59.81	14,373	+0.16(+0.27%)
Dec 22, 2004	59.41	59.69	59.41	59.65	12,882	+0.50(+0.84%)
Dec 21, 2004	58.75	59.21	58.75	59.15	58,131	+0.57(+0.98%)
Dec 20, 2004	59.27	59.45	58.52	58.58	20,335	-0.50(-0.84%)
Dec 17, 2004	59.26	59.29	58.95	59.08	5,962	-0.28(-0.47%)
Dec 16, 2004	59.95	59.95	59.01	59.36	6,920	-0.54(-0.91%)
Dec 15, 2004	59.57	59.91	59.40	59.91	9,795	+0.43(+0.73%)
Dec 14, 2004	58.94	59.60	58.94	59.47	5,642	+0.72(+1.23%)
Dec 13, 2004	58.42	58.82	58.17	58.75	6,601	+0.61(+1.05%)
Dec 10, 2004	58.02	58.47	57.88	58.14	6,920	+0.09(+0.16%)
Dec 09, 2004	57.58	58.10	57.11	58.05	10,753	-0.23(-0.39%)
Dec 08, 2004	57.95	58.36	57.94	58.27	6,281	+0.37(+0.63%)
Dec 07, 2004	59.22	59.47	57.90	57.90	9,475	-1.40(-2.36%)
Dec 06, 2004	59.25	59.49	58.83	59.30	6,068	-0.04(-0.06%)
Dec 03, 2004	59.22	59.61	59.22	59.34	24,168	+0.10(+0.17%)
Dec 02, 2004	58.99	59.57	58.89	59.24	11,498	+0.28(+0.48%)
Dec 01, 2004	58.09	58.96	58.09	58.96	4,152	+1.20(+2.08%)
Nov 30, 2004	57.76	57.94	57.72	57.75	5,003	-0.19(-0.32%)
Nov 29, 2004	58.10	58.17	57.25	57.94	14,053	+0.27(+0.47%)
Nov 26, 2004	57.87	57.93	57.67	57.67	2,448	-0.04(-0.07%)
Nov 24, 2004	57.32	57.77	57.32	57.71	1,277	+0.82(+1.44%)
Nov 23, 2004	56.97	57.26	56.49	56.89	8,623	+0.13(+0.23%)
Nov 22, 2004	56.21	56.88	56.21	56.76	7,239	+0.19(+0.33%)
Nov 19, 2004	57.34	57.34	56.51	56.57	6,494	-1.16(-2.02%)
Nov 18, 2004	57.67	57.74	57.49	57.74	11,605	-0.10(-0.18%)
Nov 17, 2004	58.05	58.34	57.60	57.84	17,141	+0.43(+0.75%)
Nov 16, 2004	57.64	57.64	57.30	57.41	3,087	-0.30(-0.52%)
Nov 15, 2004	57.41	57.76	57.41	57.71	5,536	+0.28(+0.49%)
Nov 12, 2004	57.09	57.43	56.83	57.43	21,613	+0.42(+0.74%)
Nov 11, 2004	56.37	57.00	56.35	57.00	7,985	+0.71(+1.27%)
Nov 10, 2004	55.99	56.55	55.98	56.29	20,122	+0.23(+0.42%)
Nov 09, 2004	55.82	56.22	55.77	56.05	2,981	+0.27(+0.49%)
Nov 08, 2004	55.88	56.07	55.67	55.78	9,688	-0.09(-0.17%)
Nov 05, 2004	55.62	56.21	55.58	55.88	17,460	+0.65(+1.17%)
Nov 04, 2004	54.51	55.23	54.26	55.23	8,410	+0.56(+1.03%)
Nov 03, 2004	55.21	55.30	54.27	54.66	11,072	+0.73(+1.36%)
Nov 02, 2004	54.16	54.58	53.83	53.93	6,388	-0.04(-0.07%)
Nov 01, 2004	53.44	54.06	53.44	53.97	4,365	+0.32(+0.60%)
Oct 29, 2004	53.57	53.75	53.40	53.65	7,239	-0.13(-0.24%)
Oct 28, 2004	53.86	54.06	53.54	53.78	10,540	-0.23(-0.43%)
Oct 27, 2004	53.07	54.02	53.07	54.02	12,456	+1.42(+2.70%)
Oct 26, 2004	52.22	52.60	52.08	52.60	5,110	+0.33(+0.63%)
Oct 25, 2004	52.03	52.40	52.03	52.27	2,768	-0.20(-0.38%)
Oct 22, 2004	53.16	53.26	52.47	52.47	1,809	-0.72(-1.36%)
Oct 21, 2004	52.44	53.22	52.44	53.19	1,490	+1.06(+2.04%)
Oct 20, 2004	51.72	52.13	51.59	52.13	2,981	+0.20(+0.38%)
Oct 19, 2004	52.50	52.50	51.93	51.93	1,597	-0.22(-0.41%)
Oct 18, 2004	51.67	52.20	51.61	52.15	5,216	+0.36(+0.69%)
Oct 15, 2004	51.58	52.01	51.49	51.79	3,194	+0.13(+0.25%)
Oct 14, 2004	51.85	51.92	51.66	51.66	4,365	-0.52(-0.99%)
Oct 13, 2004	52.97	52.97	52.18	52.18	3,406	-0.20(-0.38%)
Oct 12, 2004	51.84	52.54	51.74	52.37	7,346	-0.11(-0.21%)
Oct 11, 2004	52.27	52.55	52.27	52.49	425	+0.28(+0.54%)
Oct 08, 2004	52.91	52.91	52.20	52.20	4,365	-1.02(-1.92%)
Oct 07, 2004	53.83	53.86	53.23	53.23	5,642	-0.65(-1.20%)
Oct 06, 2004	53.53	53.88	53.53	53.88	1,064	+0.30(+0.56%)
Oct 05, 2004	53.97	53.97	53.54	53.57	2,768	-0.16(-0.30%)
Oct 04, 2004	53.89	54.16	53.73	53.73	9,688	+0.70(+1.31%)
Oct 01, 2004	52.74	53.04	52.74	53.04	2,022	+1.12(+2.15%)
Sep 30, 2004	51.89	51.95	51.84	51.92	5,110	+0.25(+0.49%)
Sep 29, 2004	51.90	51.90	51.63	51.67	1,064	+0.80(+1.57%)
Sep 28, 2004	50.61	50.87	50.61	50.87	1,384	+0.15(+0.30%)
Sep 27, 2004	51.00	51.00	50.72	50.72	1,277	-0.85(-1.66%)
Sep 24, 2004	51.85	51.85	51.57	51.57	2,768	-0.18(-0.34%)
Sep 23, 2004	51.49	51.75	51.47	51.75	4,897	+0.05(+0.09%)
Sep 22, 2004	51.94	51.94	51.71	51.71	425	-1.04(-1.98%)
Sep 21, 2004	52.34	52.78	52.33	52.75	5,855	+0.64(+1.23%)
Sep 20, 2004	52.01	52.24	51.90	52.11	3,939	+0.08(+0.14%)
Sep 17, 2004	52.16	52.19	52.03	52.03	1,597	+0.07(+0.13%)
Sep 16, 2004	52.30	52.30	51.97	51.97	1,597	+0.42(+0.82%)
Sep 15, 2004	51.53	51.68	51.44	51.55	1,384	-0.45(-0.87%)
Sep 14, 2004	51.93	52.18	51.75	52.00	4,045	-0.11(-0.22%)
Sep 13, 2004	52.17	52.18	52.11	52.11	2,768	+1.99(+3.97%)
Sep 10, 2004	50.12	50.12	50.12	50.12	0	+0.00(+0.00%)
Sep 09, 2004	50.18	50.18	50.07	50.12	1,809	+0.18(+0.36%)
Sep 08, 2004	50.44	50.44	49.88	49.94	3,194	-0.17(-0.34%)
Sep 07, 2004	50.33	50.33	49.91	50.11	2,022	+0.63(+1.27%)
Sep 03, 2004	50.26	50.26	49.43	49.48	3,832	-0.38(-0.75%)
Sep 02, 2004	49.72	49.86	49.69	49.86	1,384	+0.21(+0.42%)
Sep 01, 2004	49.65	49.71	49.58	49.65	2,022	+0.79(+1.61%)
Aug 31, 2004	48.44	48.86	48.44	48.86	3,406	-0.08(-0.17%)
Aug 30, 2004	49.27	49.27	48.94	48.94	2,342	-0.70(-1.40%)
Aug 27, 2004	49.40	49.69	49.36	49.64	1,064	+0.28(+0.57%)
Aug 26, 2004	49.50	49.50	49.25	49.36	1,809	-0.19(-0.38%)
Aug 25, 2004	48.97	49.55	48.91	49.55	1,277	+0.51(+1.03%)
Aug 24, 2004	49.14	49.14	48.89	49.04	2,874	-0.18(-0.36%)
Aug 23, 2004	49.48	49.53	49.21	49.22	7,346	+0.13(+0.27%)
Aug 20, 2004	48.84	49.09	48.84	49.09	851	+0.75(+1.55%)
Aug 19, 2004	48.31	48.60	48.31	48.33	1,384	+0.50(+1.04%)
Aug 18, 2004	46.97	47.84	46.97	47.84	425	+0.50(+1.05%)
Aug 17, 2004	47.50	47.50	47.23	47.34	3,087	+0.62(+1.33%)
Aug 16, 2004	46.60	46.87	46.60	46.72	11,285	+0.90(+1.97%)
Aug 13, 2004	46.11	46.11	45.82	45.82	1,597	-0.21(-0.45%)
Aug 12, 2004	46.00	46.02	46.00	46.02	958	-0.89(-1.90%)
Aug 11, 2004	46.00	46.92	46.00	46.92	11,285	-0.33(-0.70%)
Aug 10, 2004	46.54	47.24	46.48	47.24	745	+0.98(+2.11%)
Aug 09, 2004	46.36	46.40	46.27	46.27	638	-0.32(-0.69%)
Aug 06, 2004	46.96	46.96	46.59	46.59	4,684	-1.20(-2.52%)
Aug 05, 2004	48.74	48.74	47.79	47.79	425	-1.31(-2.66%)
Aug 04, 2004	48.54	49.09	48.54	49.09	851	-1.18(-2.35%)
Aug 03, 2004	50.28	50.28	50.28	50.28	0	+0.00(+0.00%)
Aug 02, 2004	50.35	50.35	50.28	50.28	425	+0.03(+0.06%)
Jul 30, 2004	50.15	50.25	50.15	50.25	319	+0.50(+1.00%)
Jul 29, 2004	49.75	49.75	49.75	49.75	1,064	+0.46(+0.93%)
Jul 28, 2004	48.92	49.55	48.69	49.29	57,173	-0.55(-1.11%)
Jul 27, 2004	49.18	49.85	49.18	49.85	1,384	+1.19(+2.45%)
Jul 26, 2004	49.50	49.50	48.53	48.65	745	-1.16(-2.32%)
Jul 23, 2004	49.81	49.81	49.81	49.81	0	+0.00(+0.00%)
Jul 22, 2004	50.20	50.20	49.78	49.81	1,277	-0.85(-1.67%)
Jul 21, 2004	52.18	52.30	50.65	50.65	1,490	-1.46(-2.79%)
Jul 20, 2004	51.64	52.11	51.64	52.11	1,916	+0.82(+1.59%)
Jul 19, 2004	51.29	51.29	51.29	51.29	425	-0.59(-1.14%)
Jul 16, 2004	51.88	51.88	51.88	51.88	532	-0.48(-0.91%)
Jul 15, 2004	52.34	52.43	52.22	52.36	532	-0.23(-0.45%)
Jul 14, 2004	52.69	52.69	52.60	52.60	532	+0.11(+0.21%)
Jul 13, 2004	52.49	52.49	52.49	52.49	532	+0.03(+0.05%)
Jul 12, 2004	52.46	52.46	52.46	52.46	106	-0.37(-0.69%)
Jul 09, 2004	52.82	52.82	52.82	52.82	0	+0.00(+0.00%)
Jul 08, 2004	53.23	53.23	52.82	52.82	319	-1.24(-2.29%)

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.