Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	70.23	70.70	70.05	70.14	183,370	-0.11(-0.16%)
Dec 30, 2004	70.70	70.83	70.25	70.25	173,909	-0.45(-0.63%)
Dec 29, 2004	70.45	71.16	70.13	70.70	229,565	+0.20(+0.28%)
Dec 28, 2004	69.90	70.53	69.75	70.50	299,008	+0.75(+1.07%)
Dec 27, 2004	70.08	70.43	69.61	69.75	447,153	-0.08(-0.11%)
Dec 23, 2004	69.55	70.10	69.46	69.83	571,849	+0.61(+0.88%)
Dec 22, 2004	69.06	69.65	68.98	69.23	288,642	+0.17(+0.24%)
Dec 21, 2004	68.96	69.42	68.58	69.06	270,123	+0.35(+0.51%)
Dec 20, 2004	68.93	69.24	68.49	68.71	467,282	-0.47(-0.68%)
Dec 17, 2004	69.66	70.15	68.74	69.18	647,129	-0.38(-0.54%)
Dec 16, 2004	69.55	73.37	68.81	69.55	1,075,463	+2.04(+3.02%)
Dec 15, 2004	68.06	68.71	66.01	67.52	1,601,520	-0.82(-1.21%)
Dec 14, 2004	71.44	71.45	67.15	68.34	2,904,032	-5.58(-7.55%)
Dec 13, 2004	75.27	75.27	73.73	73.93	802,924	+0.34(+0.46%)
Dec 10, 2004	70.05	73.94	69.97	73.59	531,793	+3.65(+5.21%)
Dec 09, 2004	69.21	69.94	68.33	69.94	351,140	+0.74(+1.06%)
Dec 08, 2004	68.60	69.30	68.33	69.21	461,646	+0.54(+0.78%)
Dec 07, 2004	70.03	70.33	68.59	68.67	215,676	-1.25(-1.79%)
Dec 06, 2004	70.94	70.94	69.55	69.92	187,194	-0.68(-0.96%)
Dec 03, 2004	70.30	71.21	70.15	70.60	222,520	+0.54(+0.77%)
Dec 02, 2004	69.57	70.25	69.39	70.06	368,149	+0.46(+0.66%)
Dec 01, 2004	69.30	69.65	68.86	69.60	317,123	+0.52(+0.75%)
Nov 30, 2004	69.21	69.65	68.94	69.09	281,496	-0.27(-0.39%)
Nov 29, 2004	69.24	69.61	68.86	69.35	274,552	+0.53(+0.77%)
Nov 26, 2004	68.61	69.34	68.34	68.83	70,650	+0.29(+0.42%)
Nov 24, 2004	67.76	68.86	67.76	68.54	223,425	+0.58(+0.85%)
Nov 23, 2004	66.87	68.00	66.79	67.96	275,055	+0.94(+1.41%)
Nov 22, 2004	67.12	67.17	66.29	67.02	297,800	-0.35(-0.52%)
Nov 19, 2004	67.92	68.26	66.36	67.37	364,828	-0.48(-0.70%)
Nov 18, 2004	69.35	69.60	67.32	67.84	341,177	-1.51(-2.18%)
Nov 17, 2004	69.33	69.85	69.08	69.35	355,065	+0.20(+0.29%)
Nov 16, 2004	70.55	70.55	68.99	69.16	456,010	-1.27(-1.81%)
Nov 15, 2004	71.24	71.83	70.40	70.43	415,250	-0.94(-1.32%)
Nov 12, 2004	70.50	71.37	69.86	71.37	260,562	+0.73(+1.03%)
Nov 11, 2004	70.50	70.70	70.11	70.65	163,644	+0.15(+0.21%)
Nov 10, 2004	70.89	71.00	69.97	70.50	245,365	-0.15(-0.21%)
Nov 09, 2004	69.45	70.76	69.45	70.65	434,472	+1.09(+1.57%)
Nov 08, 2004	70.48	70.48	68.72	69.55	418,571	-0.99(-1.41%)
Nov 05, 2004	70.05	70.81	69.01	70.55	476,541	-0.75(-1.05%)
Nov 04, 2004	71.09	71.84	70.65	71.29	252,914	+0.05(+0.07%)
Nov 03, 2004	71.04	71.54	70.68	71.24	216,884	+1.44(+2.06%)
Nov 02, 2004	69.13	70.25	68.91	69.80	230,974	+0.67(+0.96%)
Nov 01, 2004	69.80	69.90	67.98	69.14	312,997	-0.77(-1.09%)
Oct 29, 2004	69.55	70.01	68.86	69.90	198,265	-0.02(-0.03%)
Oct 28, 2004	69.70	70.55	69.60	69.92	238,723	+0.35(+0.50%)
Oct 27, 2004	67.97	69.95	67.10	69.57	308,166	+1.35(+1.98%)
Oct 26, 2004	66.13	68.32	66.13	68.22	240,937	+2.00(+3.02%)
Oct 25, 2004	67.07	67.07	64.88	66.22	648,840	-1.34(-1.99%)
Oct 22, 2004	67.96	68.06	67.27	67.57	283,509	-0.30(-0.44%)
Oct 21, 2004	68.97	69.30	67.85	67.86	270,325	-1.09(-1.59%)
Oct 20, 2004	68.82	69.57	68.70	68.96	378,314	+0.14(+0.20%)
Oct 19, 2004	68.56	68.86	67.47	68.82	377,710	+0.36(+0.52%)
Oct 18, 2004	68.58	68.73	67.27	68.46	177,532	+0.00(+0.00%)
Oct 15, 2004	68.24	68.72	67.16	68.46	147,541	+0.23(+0.33%)
Oct 14, 2004	68.86	69.13	68.11	68.23	167,368	-0.63(-0.91%)
Oct 13, 2004	69.55	69.98	68.86	68.86	283,307	+0.05(+0.07%)
Oct 12, 2004	68.06	69.00	66.93	68.81	323,061	+0.59(+0.86%)
Oct 11, 2004	69.55	69.63	67.86	68.22	333,025	-1.40(-2.01%)
Oct 08, 2004	70.70	71.02	69.62	69.62	835,733	-1.12(-1.59%)
Oct 07, 2004	70.22	70.90	69.81	70.75	889,073	+0.51(+0.72%)
Oct 06, 2004	69.74	70.35	69.15	70.24	1,012,863	+0.49(+0.70%)
Oct 05, 2004	70.70	70.75	69.57	69.75	316,922	-0.60(-0.85%)
Oct 04, 2004	68.01	70.60	67.96	70.35	601,840	+2.29(+3.36%)

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.