Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	60.67	61.01	60.55	60.90	12,500	+0.99(+1.65%)
Jan 28, 2005	60.68	60.68	59.56	59.91	13,300	-0.60(-0.99%)
Jan 27, 2005	60.08	60.80	60.05	60.51	21,100	+0.39(+0.65%)
Jan 26, 2005	59.44	60.17	59.42	60.12	7,400	+1.34(+2.28%)
Jan 25, 2005	59.12	59.46	58.78	58.78	9,200	+0.14(+0.24%)
Jan 24, 2005	59.76	59.76	58.60	58.64	31,200	-0.98(-1.64%)
Jan 21, 2005	59.87	60.12	59.51	59.62	10,200	-0.31(-0.52%)
Jan 20, 2005	59.86	60.26	59.60	59.93	13,100	-0.68(-1.12%)
Jan 19, 2005	61.07	61.07	60.61	60.61	2,600	-0.40(-0.66%)
Jan 18, 2005	59.98	61.01	59.98	61.01	8,200	+0.92(+1.53%)
Jan 14, 2005	59.92	60.19	59.91	60.09	9,100	+0.50(+0.84%)
Jan 13, 2005	59.85	60.11	59.36	59.59	5,700	-0.21(-0.35%)
Jan 12, 2005	59.90	59.90	58.84	59.80	20,400	+0.36(+0.61%)
Jan 11, 2005	59.70	59.74	59.41	59.44	4,500	-0.80(-1.33%)
Jan 10, 2005	59.92	60.84	59.81	60.24	18,400	+0.54(+0.90%)
Jan 07, 2005	60.49	60.49	59.70	59.70	12,600	-0.75(-1.24%)
Jan 06, 2005	60.48	60.88	60.16	60.45	5,800	+0.25(+0.42%)
Jan 05, 2005	60.75	61.15	60.03	60.20	11,000	-0.78(-1.28%)
Jan 04, 2005	62.97	62.97	60.98	60.98	14,600	-1.57(-2.51%)
Jan 03, 2005	64.53	64.53	62.50	62.55	61,400	-1.86(-2.89%)
Dec 31, 2004	64.18	64.44	63.96	64.41	2,200	+0.17(+0.26%)
Dec 30, 2004	64.31	64.31	64.23	64.24	8,100	-0.06(-0.09%)
Dec 29, 2004	64.16	64.33	64.09	64.30	6,200	+0.24(+0.37%)
Dec 28, 2004	63.81	64.08	63.81	64.06	5,200	+0.80(+1.26%)
Dec 27, 2004	63.92	63.92	63.04	63.26	4,300	-0.42(-0.66%)
Dec 23, 2004	63.76	63.76	63.58	63.68	13,500	+0.17(+0.27%)
Dec 22, 2004	63.25	63.55	63.25	63.51	12,100	+0.53(+0.84%)
Dec 21, 2004	62.55	63.04	62.55	62.98	54,600	+0.61(+0.98%)
Dec 20, 2004	63.10	63.30	62.31	62.37	19,100	-0.53(-0.84%)
Dec 17, 2004	63.09	63.12	62.76	62.90	5,600	-0.30(-0.47%)
Dec 16, 2004	63.83	63.83	62.83	63.20	6,500	-0.58(-0.91%)
Dec 15, 2004	63.42	63.78	63.24	63.78	9,200	+0.46(+0.73%)
Dec 14, 2004	62.75	63.45	62.75	63.32	5,300	+0.77(+1.23%)
Dec 13, 2004	62.20	62.62	61.93	62.55	6,200	+0.65(+1.05%)
Dec 10, 2004	61.77	62.25	61.62	61.90	6,500	+0.10(+0.16%)
Dec 09, 2004	61.30	61.86	60.80	61.80	10,100	-0.24(-0.39%)
Dec 08, 2004	61.70	62.13	61.69	62.04	5,900	+0.39(+0.63%)
Dec 07, 2004	63.05	63.32	61.65	61.65	8,900	-1.49(-2.36%)
Dec 06, 2004	63.08	63.34	62.64	63.14	5,700	-0.04(-0.06%)
Dec 03, 2004	63.05	63.47	63.05	63.18	22,700	+0.11(+0.17%)
Dec 02, 2004	62.81	63.42	62.70	63.07	10,800	+0.30(+0.48%)
Dec 01, 2004	61.85	62.77	61.85	62.77	3,900	+1.28(+2.08%)
Nov 30, 2004	61.50	61.69	61.45	61.49	4,700	-0.20(-0.32%)
Nov 29, 2004	61.86	61.93	60.95	61.69	13,200	+0.29(+0.47%)
Nov 26, 2004	61.61	61.68	61.40	61.40	2,300	-0.04(-0.07%)
Nov 24, 2004	61.03	61.51	61.03	61.44	1,200	+0.87(+1.44%)
Nov 23, 2004	60.65	60.96	60.14	60.57	8,100	+0.14(+0.23%)
Nov 22, 2004	59.85	60.56	59.85	60.43	6,800	+0.20(+0.33%)
Nov 19, 2004	61.05	61.05	60.16	60.23	6,100	-1.24(-2.02%)
Nov 18, 2004	61.40	61.47	61.21	61.47	10,900	-0.11(-0.18%)
Nov 17, 2004	61.81	62.11	61.33	61.58	16,100	+0.46(+0.75%)
Nov 16, 2004	61.37	61.37	61.01	61.12	2,900	-0.32(-0.52%)
Nov 15, 2004	61.12	61.50	61.12	61.44	5,200	+0.30(+0.49%)
Nov 12, 2004	60.78	61.14	60.51	61.14	20,300	+0.45(+0.74%)
Nov 11, 2004	60.02	60.69	59.99	60.69	7,500	+0.76(+1.27%)
Nov 10, 2004	59.61	60.21	59.60	59.93	18,900	+0.25(+0.42%)
Nov 09, 2004	59.43	59.86	59.38	59.68	2,800	+0.29(+0.49%)
Nov 08, 2004	59.49	59.70	59.27	59.39	9,100	-0.10(-0.17%)
Nov 05, 2004	59.22	59.85	59.17	59.49	16,400	+0.69(+1.17%)
Nov 04, 2004	58.04	58.80	57.77	58.80	7,900	+0.60(+1.03%)
Nov 03, 2004	58.78	58.88	57.78	58.20	10,400	+0.78(+1.36%)
Nov 02, 2004	57.66	58.11	57.31	57.42	6,000	-0.04(-0.07%)

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.