Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	46.14	46.15	45.81	46.13	3,100	+0.22(+0.48%)
Dec 30, 2004	45.75	46.17	45.75	45.91	8,400	-0.13(-0.28%)
Dec 29, 2004	45.95	46.09	45.66	46.04	11,900	+0.05(+0.11%)
Dec 28, 2004	46.04	46.40	45.64	45.99	41,500	-0.13(-0.28%)
Dec 27, 2004	45.72	46.40	45.67	46.12	9,000	+0.19(+0.41%)
Dec 23, 2004	45.17	46.00	45.17	45.93	7,300	+0.54(+1.19%)
Dec 22, 2004	45.35	45.50	45.01	45.39	12,400	-0.13(-0.29%)
Dec 21, 2004	44.85	45.52	44.85	45.52	16,700	+1.79(+4.09%)
Dec 20, 2004	42.52	43.92	42.52	43.73	9,500	+1.09(+2.56%)
Dec 17, 2004	42.47	42.85	42.47	42.64	9,900	-0.15(-0.35%)
Dec 16, 2004	43.01	43.01	42.64	42.79	19,200	-0.85(-1.95%)
Dec 15, 2004	43.45	44.00	43.16	43.64	23,000	+0.37(+0.86%)
Dec 14, 2004	43.45	43.45	43.05	43.27	9,800	-0.15(-0.35%)
Dec 13, 2004	42.75	43.50	42.75	43.42	10,200	+0.67(+1.57%)
Dec 10, 2004	42.32	42.81	42.32	42.75	6,100	+0.31(+0.73%)
Dec 09, 2004	42.09	42.67	42.09	42.44	17,300	-0.12(-0.28%)
Dec 08, 2004	42.36	42.57	42.08	42.56	20,800	-0.89(-2.05%)
Dec 07, 2004	43.83	43.93	43.44	43.45	10,600	-0.61(-1.38%)
Dec 06, 2004	43.86	44.12	43.45	44.06	15,400	-0.13(-0.29%)
Dec 03, 2004	43.51	44.20	43.51	44.19	12,300	+0.34(+0.78%)
Dec 02, 2004	43.94	44.75	43.44	43.85	170,100	-0.23(-0.52%)
Dec 01, 2004	43.99	44.41	43.96	44.08	13,100	-0.04(-0.09%)
Nov 30, 2004	44.17	44.33	43.90	44.12	26,900	-0.23(-0.52%)
Nov 29, 2004	44.50	44.64	44.19	44.35	14,100	+0.46(+1.05%)
Nov 26, 2004	43.95	44.20	43.75	43.89	229,800	+1.09(+2.55%)
Nov 24, 2004	42.90	43.05	42.75	42.80	140,400	+0.44(+1.04%)
Nov 23, 2004	42.50	42.57	42.04	42.36	25,800	+0.20(+0.47%)
Nov 22, 2004	41.80	42.20	41.57	42.16	22,400	+0.02(+0.05%)
Nov 19, 2004	42.40	42.56	41.81	42.14	43,800	+0.14(+0.33%)
Nov 18, 2004	42.01	42.11	41.55	42.00	13,300	-0.65(-1.52%)
Nov 17, 2004	41.93	42.82	41.80	42.65	27,600	+2.26(+5.60%)
Nov 16, 2004	40.01	40.56	40.01	40.39	17,200	-0.21(-0.52%)
Nov 15, 2004	40.65	40.77	40.15	40.60	17,600	-0.78(-1.88%)
Nov 12, 2004	40.86	41.40	40.81	41.38	9,400	+0.33(+0.81%)
Nov 11, 2004	40.41	41.05	40.35	41.05	8,700	+0.56(+1.38%)
Nov 10, 2004	40.19	40.59	40.19	40.49	18,400	+1.19(+3.03%)
Nov 09, 2004	38.97	39.36	38.95	39.30	20,000	+0.29(+0.74%)
Nov 08, 2004	38.88	39.69	38.70	39.01	18,600	+0.13(+0.33%)
Nov 05, 2004	38.57	38.88	37.84	38.88	12,600	+0.53(+1.38%)
Nov 04, 2004	37.95	38.46	37.66	38.35	7,900	+0.31(+0.81%)
Nov 03, 2004	37.67	38.19	37.51	38.04	9,800	+0.15(+0.40%)
Nov 02, 2004	37.36	38.14	37.36	37.89	7,500	+0.39(+1.04%)
Nov 01, 2004	37.41	37.54	37.22	37.50	7,000	+0.38(+1.02%)
Oct 29, 2004	37.25	37.26	37.00	37.12	5,400	+0.01(+0.03%)
Oct 28, 2004	37.17	37.26	36.95	37.11	5,300	-0.50(-1.33%)
Oct 27, 2004	37.20	37.68	37.00	37.61	13,100	+0.79(+2.15%)
Oct 26, 2004	37.01	37.18	36.56	36.82	5,700	+0.62(+1.71%)
Oct 25, 2004	36.39	36.84	36.04	36.20	8,800	-0.41(-1.12%)
Oct 22, 2004	36.40	37.15	36.40	36.61	9,200	+0.67(+1.86%)
Oct 21, 2004	35.92	36.08	35.64	35.94	20,700	-0.45(-1.24%)
Oct 20, 2004	36.45	36.62	36.11	36.39	16,600	+0.51(+1.42%)
Oct 19, 2004	35.50	36.28	35.50	35.88	13,300	+0.68(+1.93%)
Oct 18, 2004	34.83	35.20	34.83	35.20	7,400	+0.11(+0.31%)
Oct 15, 2004	35.16	35.24	34.83	35.09	25,800	-0.48(-1.35%)
Oct 14, 2004	35.87	36.00	35.57	35.57	4,100	-0.17(-0.48%)
Oct 13, 2004	35.94	36.00	35.64	35.74	7,400	+0.00(+0.00%)
Oct 12, 2004	35.92	36.11	35.67	35.74	23,000	-0.97(-2.64%)
Oct 11, 2004	36.40	37.09	36.40	36.71	8,100	+0.30(+0.82%)
Oct 08, 2004	36.40	36.85	36.40	36.41	16,600	+0.29(+0.80%)
Oct 07, 2004	36.25	36.29	36.11	36.12	9,700	+0.07(+0.19%)
Oct 06, 2004	35.80	36.05	35.63	36.05	33,600	+0.06(+0.17%)
Oct 05, 2004	36.00	36.09	35.77	35.99	95,800	-0.21(-0.58%)
Oct 04, 2004	36.33	37.00	36.04	36.20	19,700	-0.74(-2.00%)

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.