Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	63.04	63.18	63.02	63.06	203,951	-0.09(-0.14%)
Dec 30, 2004	62.99	63.19	62.92	63.15	181,978	+0.24(+0.38%)
Dec 29, 2004	63.09	63.09	62.86	62.91	172,273	-0.13(-0.20%)
Dec 28, 2004	63.01	63.06	62.81	63.03	494,443	-0.01(-0.01%)
Dec 27, 2004	63.13	63.18	62.93	63.04	222,688	-0.27(-0.42%)
Dec 23, 2004	63.36	63.38	63.28	63.31	89,506	-0.08(-0.13%)
Dec 22, 2004	63.49	63.49	63.29	63.39	626,950	-0.07(-0.11%)
Dec 21, 2004	63.38	63.48	63.29	63.46	227,001	+0.09(+0.14%)
Dec 20, 2004	63.44	63.44	63.30	63.37	84,788	+0.07(+0.12%)
Dec 17, 2004	63.24	63.43	63.21	63.29	220,531	-0.08(-0.13%)
Dec 16, 2004	63.74	63.74	63.38	63.38	645,014	-0.49(-0.77%)
Dec 15, 2004	63.76	63.87	63.71	63.87	128,059	+0.23(+0.36%)
Dec 14, 2004	63.43	63.66	63.36	63.64	257,331	+0.11(+0.18%)
Dec 13, 2004	63.43	63.64	63.41	63.52	191,145	+0.04(+0.07%)
Dec 10, 2004	63.49	63.58	63.41	63.48	258,679	+0.10(+0.15%)
Dec 09, 2004	63.49	63.64	63.33	63.38	228,349	-0.15(-0.23%)
Dec 08, 2004	63.21	63.55	63.21	63.53	213,656	+0.47(+0.74%)
Dec 07, 2004	63.02	63.10	62.95	63.06	1,419,435	-0.01(-0.01%)
Dec 06, 2004	63.04	63.14	62.97	63.07	438,771	+0.12(+0.19%)
Dec 03, 2004	62.93	63.12	62.87	62.95	302,084	+0.62(+1.00%)
Dec 02, 2004	62.34	62.44	62.23	62.33	1,194,725	-0.14(-0.23%)
Dec 01, 2004	62.66	62.66	62.39	62.47	347,242	-0.22(-0.34%)
Nov 30, 2004	62.66	62.77	62.61	62.69	245,469	-0.06(-0.09%)
Nov 29, 2004	62.86	62.89	62.69	62.75	614,279	-0.38(-0.60%)
Nov 26, 2004	63.09	63.15	63.07	63.12	84,384	-0.23(-0.36%)
Nov 24, 2004	63.31	63.35	63.24	63.35	69,960	+0.09(+0.14%)
Nov 23, 2004	63.26	63.49	63.21	63.26	247,491	-0.06(-0.09%)
Nov 22, 2004	63.24	63.38	63.23	63.32	226,597	+0.04(+0.07%)
Nov 19, 2004	63.58	63.61	63.18	63.28	2,914,493	-0.35(-0.55%)
Nov 18, 2004	63.49	63.67	63.48	63.63	148,413	+0.05(+0.08%)
Nov 17, 2004	63.24	63.61	63.22	63.58	269,059	+0.33(+0.53%)
Nov 16, 2004	63.22	63.26	63.17	63.24	169,712	-0.07(-0.11%)
Nov 15, 2004	63.28	63.35	63.20	63.31	195,054	+0.03(+0.05%)
Nov 12, 2004	63.18	63.37	63.10	63.28	208,534	+0.24(+0.38%)
Nov 11, 2004	63.21	63.21	63.04	63.04	127,385	-0.01(-0.02%)
Nov 10, 2004	63.12	63.20	62.91	63.06	160,006	-0.13(-0.20%)
Nov 09, 2004	63.18	63.25	63.13	63.18	128,059	+0.01(+0.02%)
Nov 08, 2004	63.18	63.21	63.08	63.17	405,206	-0.09(-0.14%)
Nov 05, 2004	63.29	63.33	63.12	63.26	1,194,859	-0.47(-0.74%)
Nov 04, 2004	63.87	63.92	63.70	63.73	586,511	-0.04(-0.06%)
Nov 03, 2004	63.44	63.80	63.39	63.77	188,449	-0.02(-0.03%)
Nov 02, 2004	63.66	63.80	63.58	63.79	257,870	+0.16(+0.24%)
Nov 01, 2004	63.84	63.91	63.61	63.64	173,621	-0.51(-0.80%)
Oct 29, 2004	63.95	64.15	63.87	64.15	459,800	+0.19(+0.29%)
Oct 28, 2004	63.75	64.04	63.69	63.96	66,725	+0.10(+0.15%)
Oct 27, 2004	64.33	64.39	63.81	63.87	170,925	-0.39(-0.61%)
Oct 26, 2004	64.36	64.40	64.23	64.26	50,414	-0.11(-0.17%)
Oct 25, 2004	64.39	64.44	64.31	64.37	232,258	+0.07(+0.12%)
Oct 22, 2004	64.12	64.30	64.04	64.30	86,406	+0.18(+0.28%)
Oct 21, 2004	64.14	64.36	64.12	64.12	211,095	-0.09(-0.14%)
Oct 20, 2004	64.13	64.21	64.04	64.21	149,222	+0.29(+0.45%)
Oct 19, 2004	63.71	63.98	63.69	63.92	88,023	-0.02(-0.03%)
Oct 18, 2004	63.91	63.95	63.75	63.94	280,112	+0.10(+0.15%)
Oct 15, 2004	63.95	64.00	63.64	63.84	262,993	-0.22(-0.34%)
Oct 14, 2004	63.85	64.10	63.79	64.06	109,591	+0.22(+0.35%)
Oct 13, 2004	63.55	63.84	63.51	63.84	176,047	+0.23(+0.36%)
Oct 12, 2004	63.69	63.71	63.60	63.61	192,358	+0.00(+0.00%)
Oct 11, 2004	63.47	63.61	63.46	63.61	65,782	+0.10(+0.16%)
Oct 08, 2004	63.49	63.56	63.42	63.50	166,342	+0.53(+0.85%)
Oct 07, 2004	63.06	63.10	62.93	62.97	175,912	-0.11(-0.18%)
Oct 06, 2004	63.26	63.26	63.03	63.08	184,809	-0.21(-0.33%)
Oct 05, 2004	63.29	63.35	63.21	63.29	296,558	+0.00(+0.00%)
Oct 04, 2004	63.06	63.32	63.06	63.29	374,876	+0.02(+0.04%)

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.