Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	51.88	52.70	51.88	52.70	328,203	+0.82(+1.58%)
Dec 30, 2004	51.90	52.17	51.86	51.88	141,680	-0.08(-0.16%)
Dec 29, 2004	51.83	52.17	51.71	51.96	134,684	-0.36(-0.68%)
Dec 28, 2004	52.10	52.32	52.01	52.32	185,727	+0.25(+0.48%)
Dec 27, 2004	52.57	52.70	51.76	52.07	135,956	-0.47(-0.90%)
Dec 23, 2004	53.32	53.34	52.54	52.54	106,220	-0.62(-1.17%)
Dec 22, 2004	53.17	53.27	52.84	53.17	258,555	+0.00(+0.00%)
Dec 21, 2004	52.72	53.21	52.62	53.17	172,529	+0.58(+1.11%)
Dec 20, 2004	52.89	53.01	52.44	52.58	240,269	-0.56(-1.05%)
Dec 17, 2004	52.51	53.23	52.00	53.14	257,283	+0.58(+1.10%)
Dec 16, 2004	53.52	53.73	52.44	52.56	211,964	-0.96(-1.80%)
Dec 15, 2004	53.30	53.54	52.90	53.52	186,363	+0.22(+0.41%)
Dec 14, 2004	53.05	53.37	52.74	53.30	180,480	+0.19(+0.36%)
Dec 13, 2004	53.30	53.38	53.00	53.12	303,874	+0.07(+0.13%)
Dec 10, 2004	52.23	53.12	52.13	53.05	244,880	+0.76(+1.46%)
Dec 09, 2004	51.79	52.32	51.45	52.28	261,100	+0.50(+0.96%)
Dec 08, 2004	51.39	51.91	51.38	51.79	321,366	+0.56(+1.09%)
Dec 07, 2004	51.98	51.99	51.06	51.23	414,070	-0.83(-1.59%)
Dec 06, 2004	51.06	52.29	51.00	52.06	341,242	+0.94(+1.83%)
Dec 03, 2004	50.72	51.22	50.69	51.12	429,972	+0.56(+1.11%)
Dec 02, 2004	50.89	50.89	50.20	50.56	262,054	-0.26(-0.51%)
Dec 01, 2004	50.64	51.06	50.32	50.82	564,179	+0.18(+0.35%)
Nov 30, 2004	50.81	50.84	50.40	50.64	191,134	-0.06(-0.12%)
Nov 29, 2004	51.13	51.51	50.70	50.71	253,626	-0.42(-0.82%)
Nov 26, 2004	51.00	51.45	50.96	51.13	76,962	-0.40(-0.78%)
Nov 24, 2004	50.75	51.54	50.75	51.53	177,140	+0.84(+1.65%)
Nov 23, 2004	50.55	50.79	50.12	50.69	284,793	+0.14(+0.29%)
Nov 22, 2004	49.10	50.55	49.10	50.55	378,610	+1.43(+2.92%)
Nov 19, 2004	50.25	50.25	49.09	49.12	352,850	-1.09(-2.18%)
Nov 18, 2004	50.03	50.68	49.74	50.21	248,060	+0.13(+0.26%)
Nov 17, 2004	51.82	52.15	49.81	50.08	291,153	-1.58(-3.07%)
Nov 16, 2004	52.64	52.94	51.59	51.66	302,284	-0.97(-1.85%)
Nov 15, 2004	51.36	52.64	51.32	52.64	279,704	+1.25(+2.42%)
Nov 12, 2004	50.31	51.39	49.95	51.39	417,092	+1.08(+2.15%)
Nov 11, 2004	50.34	50.34	50.20	50.31	182,070	-0.03(-0.05%)
Nov 10, 2004	49.87	50.88	49.74	50.34	301,648	+0.33(+0.65%)
Nov 09, 2004	50.25	50.40	49.93	50.01	452,711	-0.89(-1.75%)
Nov 08, 2004	50.34	51.06	50.15	50.90	238,202	+0.48(+0.95%)
Nov 05, 2004	51.47	51.47	50.04	50.42	439,036	-1.05(-2.04%)
Nov 04, 2004	50.25	51.51	50.25	51.47	229,138	+1.23(+2.44%)
Nov 03, 2004	50.67	50.67	49.84	50.25	276,524	+0.57(+1.14%)
Nov 02, 2004	49.87	50.30	49.56	49.68	327,249	-0.04(-0.08%)
Nov 01, 2004	49.46	50.21	49.27	49.72	384,176	+0.38(+0.76%)
Oct 29, 2004	49.22	49.81	49.12	49.34	272,549	-0.19(-0.38%)
Oct 28, 2004	49.78	49.92	49.35	49.53	154,243	-0.18(-0.37%)
Oct 27, 2004	49.43	49.81	49.32	49.71	209,897	+0.30(+0.61%)
Oct 26, 2004	48.68	49.41	48.60	49.41	162,034	+0.87(+1.80%)
Oct 25, 2004	48.68	48.87	48.37	48.54	157,423	-0.22(-0.45%)
Oct 22, 2004	49.41	49.88	48.72	48.76	213,873	-0.65(-1.32%)
Oct 21, 2004	48.42	49.41	48.18	49.41	267,937	+0.94(+1.93%)
Oct 20, 2004	48.36	48.62	47.59	48.47	260,145	+0.18(+0.36%)
Oct 19, 2004	48.42	48.92	48.30	48.30	210,056	+0.03(+0.05%)
Oct 18, 2004	47.94	48.50	47.86	48.27	140,567	+0.38(+0.80%)
Oct 15, 2004	47.73	48.06	47.71	47.89	134,207	+0.28(+0.59%)
Oct 14, 2004	46.78	47.61	46.69	47.61	123,235	+0.67(+1.43%)
Oct 13, 2004	47.37	47.56	46.76	46.93	92,545	-0.30(-0.64%)
Oct 12, 2004	46.26	47.25	46.17	47.23	109,401	+0.70(+1.50%)
Oct 11, 2004	46.79	46.98	46.37	46.54	116,556	-0.16(-0.34%)
Oct 08, 2004	46.69	47.10	46.68	46.69	146,292	+0.16(+0.34%)
Oct 07, 2004	47.20	47.26	46.54	46.54	139,454	-0.82(-1.73%)
Oct 06, 2004	46.81	47.35	46.74	47.35	161,716	+0.55(+1.17%)
Oct 05, 2004	46.44	46.81	46.31	46.81	155,356	+0.68(+1.47%)
Oct 04, 2004	45.95	46.51	45.94	46.13	128,164	+0.19(+0.41%)

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.