Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.35	43.71	43.31	43.48	769,909	+0.05(+0.12%)
Dec 30, 2004	43.60	43.71	43.30	43.43	925,615	-0.23(-0.53%)
Dec 29, 2004	43.75	43.79	43.56	43.66	633,796	-0.09(-0.21%)
Dec 28, 2004	43.56	43.83	43.51	43.75	837,965	+0.35(+0.81%)
Dec 27, 2004	43.60	43.80	43.18	43.40	867,486	-0.19(-0.44%)
Dec 23, 2004	43.56	43.74	43.44	43.59	1,302,209	-0.11(-0.25%)
Dec 22, 2004	43.64	43.80	43.37	43.70	1,644,449	+0.00(+0.00%)
Dec 21, 2004	43.48	43.73	43.30	43.70	1,563,069	+0.15(+0.33%)
Dec 20, 2004	44.27	44.54	43.48	43.55	1,343,618	-0.72(-1.63%)
Dec 17, 2004	43.87	44.39	43.74	44.27	1,600,559	+0.10(+0.23%)
Dec 16, 2004	43.44	44.46	43.30	44.17	1,544,782	+0.65(+1.50%)
Dec 15, 2004	43.79	43.79	42.97	43.52	1,562,677	-0.49(-1.11%)
Dec 14, 2004	43.41	44.16	43.35	44.01	860,824	+0.38(+0.86%)
Dec 13, 2004	43.11	43.64	42.98	43.64	867,617	+0.54(+1.24%)
Dec 10, 2004	42.64	43.22	42.59	43.10	1,152,643	-0.27(-0.62%)
Dec 09, 2004	42.62	43.39	42.47	43.37	1,119,856	+0.46(+1.07%)
Dec 08, 2004	42.53	43.00	42.34	42.91	1,089,158	+0.27(+0.63%)
Dec 07, 2004	42.87	43.14	42.58	42.64	1,183,470	-0.12(-0.29%)
Dec 06, 2004	42.72	42.95	42.45	42.76	1,591,415	-0.24(-0.55%)
Dec 03, 2004	42.76	43.12	42.61	43.00	1,226,185	+0.09(+0.21%)
Dec 02, 2004	42.49	43.27	42.48	42.91	1,551,313	+0.45(+1.06%)
Dec 01, 2004	41.94	42.46	41.94	42.46	1,347,798	+0.52(+1.24%)
Nov 30, 2004	41.84	42.30	41.77	41.94	1,755,089	-0.16(-0.38%)
Nov 29, 2004	41.20	42.30	41.03	42.10	1,868,342	+0.69(+1.66%)
Nov 26, 2004	41.38	41.61	41.28	41.41	819,677	-0.08(-0.20%)
Nov 24, 2004	41.57	42.04	41.48	41.49	1,035,471	-0.04(-0.09%)
Nov 23, 2004	41.91	41.99	41.32	41.53	1,314,227	-0.36(-0.86%)
Nov 22, 2004	41.26	41.91	41.06	41.89	677,034	+0.66(+1.60%)
Nov 19, 2004	41.68	41.71	41.23	41.23	615,770	-0.30(-0.72%)
Nov 18, 2004	41.68	41.91	41.40	41.53	927,705	-0.30(-0.71%)
Nov 17, 2004	41.75	42.26	41.58	41.83	1,129,522	+0.08(+0.20%)
Nov 16, 2004	42.10	42.10	41.69	41.75	1,199,015	-0.35(-0.84%)
Nov 15, 2004	41.26	42.10	41.23	42.10	1,531,327	+0.42(+1.01%)
Nov 12, 2004	41.19	41.68	41.11	41.68	1,267,463	+0.38(+0.91%)
Nov 11, 2004	40.79	41.35	40.78	41.30	1,669,007	+0.57(+1.39%)
Nov 10, 2004	41.15	41.34	40.58	40.73	1,586,059	-0.37(-0.89%)
Nov 09, 2004	40.80	41.48	40.74	41.10	1,352,762	+0.11(+0.28%)
Nov 08, 2004	40.07	40.99	39.96	40.99	1,612,315	+0.93(+2.33%)
Nov 05, 2004	39.79	40.34	39.69	40.05	1,997,400	+0.41(+1.04%)
Nov 04, 2004	38.47	39.81	38.47	39.64	2,779,588	+0.06(+0.15%)
Nov 03, 2004	39.31	39.88	39.17	39.58	1,804,074	+0.50(+1.27%)
Nov 02, 2004	39.43	39.92	38.92	39.08	1,447,335	-0.43(-1.09%)
Nov 01, 2004	40.00	40.05	39.26	39.51	1,002,292	-0.68(-1.70%)
Oct 29, 2004	39.44	40.23	39.36	40.19	1,086,285	+0.44(+1.12%)
Oct 28, 2004	39.16	40.03	39.04	39.75	1,079,100	+0.41(+1.05%)
Oct 27, 2004	39.31	39.80	39.16	39.33	1,539,426	-0.17(-0.43%)
Oct 26, 2004	38.12	39.50	38.02	39.50	1,150,553	+1.59(+4.20%)
Oct 25, 2004	38.47	38.48	37.85	37.91	844,496	-0.68(-1.77%)
Oct 22, 2004	38.76	38.95	38.43	38.59	766,904	-0.02(-0.04%)
Oct 21, 2004	38.86	38.87	38.36	38.61	732,027	-0.44(-1.14%)
Oct 20, 2004	38.38	39.09	37.98	39.05	1,226,316	+0.67(+1.76%)
Oct 19, 2004	38.91	39.00	38.25	38.38	989,883	-0.53(-1.36%)
Oct 18, 2004	38.09	39.06	38.01	38.91	686,047	+0.38(+0.99%)
Oct 15, 2004	38.58	38.74	38.04	38.52	1,158,390	+0.28(+0.72%)
Oct 14, 2004	38.47	38.90	38.20	38.25	1,172,106	-0.09(-0.24%)
Oct 13, 2004	39.49	39.49	38.20	38.34	1,213,122	-1.15(-2.91%)
Oct 12, 2004	38.92	39.50	38.77	39.49	677,687	+0.51(+1.32%)
Oct 11, 2004	38.89	39.10	38.84	38.97	610,023	+0.08(+0.22%)
Oct 08, 2004	39.30	39.30	38.74	38.89	1,139,449	-0.40(-1.01%)
Oct 07, 2004	40.11	40.11	39.20	39.29	928,097	-1.00(-2.49%)
Oct 06, 2004	39.81	40.31	39.79	40.29	935,673	+0.60(+1.50%)
Oct 05, 2004	39.85	40.15	39.64	39.69	1,529,498	-0.50(-1.24%)
Oct 04, 2004	40.34	40.46	40.11	40.19	1,115,545	-0.27(-0.66%)

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.