Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	45.17	45.21	45.12	45.13	2,427	-0.06(-0.12%)
Dec 30, 2004	45.21	45.22	45.17	45.18	2,570	+0.08(+0.17%)
Dec 29, 2004	45.01	45.10	45.01	45.10	3,997	-0.04(-0.09%)
Dec 28, 2004	45.14	45.24	45.13	45.15	32,696	+0.08(+0.17%)
Dec 27, 2004	45.14	45.22	45.03	45.07	66,964	-0.02(-0.05%)
Dec 23, 2004	44.92	45.09	44.92	45.09	4,568	+0.21(+0.47%)
Dec 22, 2004	44.71	44.89	44.71	44.88	4,568	+0.17(+0.38%)
Dec 21, 2004	44.48	44.71	44.47	44.71	5,996	+0.27(+0.60%)
Dec 20, 2004	44.65	44.78	44.38	44.45	5,996	-1.78(-3.85%)
Dec 17, 2004	45.48	46.22	42.71	46.22	11,850	+1.04(+2.29%)
Dec 16, 2004	45.02	45.25	45.02	45.19	5,996	+0.00(+0.00%)
Dec 15, 2004	45.18	45.19	45.09	45.19	2,427	+0.25(+0.55%)
Dec 14, 2004	44.88	44.94	44.88	44.94	15,848	+0.08(+0.17%)
Dec 13, 2004	44.73	44.87	44.49	44.87	47,403	+0.43(+0.96%)
Dec 10, 2004	44.40	44.49	44.40	44.44	19,418	-0.11(-0.24%)
Dec 09, 2004	44.38	44.54	44.19	44.54	116,366	+0.10(+0.22%)
Dec 08, 2004	44.45	44.45	44.45	44.45	0	+0.00(+0.00%)
Dec 07, 2004	44.84	44.87	44.44	44.45	4,568	-0.40(-0.89%)
Dec 06, 2004	44.76	44.87	44.75	44.85	7,710	+0.09(+0.20%)
Dec 03, 2004	44.93	44.96	44.73	44.75	16,276	+0.11(+0.24%)
Dec 02, 2004	44.58	44.82	44.58	44.65	7,995	+0.03(+0.08%)
Dec 01, 2004	44.35	44.63	44.35	44.61	10,422	+0.42(+0.95%)
Nov 30, 2004	44.13	44.31	44.13	44.19	2,998	-0.07(-0.16%)
Nov 29, 2004	44.56	44.56	44.11	44.26	14,563	-0.15(-0.35%)
Nov 26, 2004	44.36	44.42	44.36	44.42	856	+0.15(+0.35%)
Nov 24, 2004	44.33	44.33	44.14	44.26	3,426	+0.20(+0.46%)
Nov 23, 2004	44.26	44.26	43.99	44.06	4,140	-0.20(-0.44%)
Nov 22, 2004	44.10	44.26	43.97	44.26	46,260	+0.05(+0.11%)
Nov 19, 2004	44.67	44.67	44.12	44.21	25,843	-0.43(-0.97%)
Nov 18, 2004	44.69	44.70	44.56	44.64	29,555	+0.06(+0.14%)
Nov 17, 2004	44.59	44.77	44.54	44.58	11,565	+0.21(+0.47%)
Nov 16, 2004	44.56	44.56	44.31	44.37	30,412	-0.19(-0.42%)
Nov 15, 2004	44.80	44.80	44.47	44.56	156,059	-0.02(-0.05%)
Nov 12, 2004	44.26	44.58	44.26	44.58	13,992	+0.46(+1.03%)
Nov 11, 2004	43.94	44.12	43.94	44.12	4,283	+0.32(+0.74%)
Nov 10, 2004	43.92	43.92	43.79	43.80	2,570	-0.07(-0.16%)
Nov 09, 2004	43.88	44.03	43.86	43.87	38,836	-0.08(-0.18%)
Nov 08, 2004	43.96	44.05	43.92	43.95	6,710	-0.11(-0.25%)
Nov 05, 2004	43.95	44.19	43.95	44.06	1,998	+0.15(+0.33%)
Nov 04, 2004	43.49	43.91	43.37	43.91	6,567	+0.64(+1.47%)
Nov 03, 2004	43.42	43.42	43.28	43.28	3,426	+0.59(+1.38%)
Nov 02, 2004	42.86	43.03	42.69	42.69	3,712	+0.08(+0.20%)
Nov 01, 2004	42.76	42.76	42.60	42.60	26,985	-0.09(-0.21%)
Oct 29, 2004	42.62	42.70	42.51	42.69	9,137	+0.23(+0.54%)
Oct 28, 2004	42.46	42.46	42.46	42.46	1,142	+0.03(+0.07%)
Oct 27, 2004	41.99	42.44	41.97	42.44	1,142	+0.61(+1.46%)
Oct 26, 2004	41.79	41.83	41.79	41.83	713	+0.15(+0.35%)
Oct 25, 2004	41.58	41.68	41.53	41.68	24,129	-0.06(-0.13%)
Oct 22, 2004	42.16	42.16	41.65	41.74	21,845	-0.45(-1.06%)
Oct 21, 2004	42.18	42.18	41.95	42.18	2,141	+0.15(+0.35%)
Oct 20, 2004	41.91	42.12	41.91	42.04	3,141	-0.13(-0.32%)
Oct 19, 2004	42.37	42.50	42.17	42.17	1,427	-0.01(-0.03%)
Oct 18, 2004	42.02	42.20	42.02	42.18	12,279	+0.06(+0.15%)
Oct 15, 2004	42.05	42.12	41.91	42.12	2,712	+0.23(+0.55%)
Oct 14, 2004	42.16	42.16	41.86	41.89	1,998	-0.26(-0.61%)
Oct 13, 2004	42.49	42.49	42.02	42.15	3,426	-0.25(-0.59%)
Oct 12, 2004	42.38	42.40	42.32	42.40	1,142	-0.24(-0.56%)
Oct 11, 2004	42.68	42.71	42.64	42.64	713	+0.09(+0.21%)
Oct 08, 2004	42.89	42.98	42.53	42.55	4,426	-0.26(-0.61%)
Oct 07, 2004	42.88	43.01	42.81	42.81	4,283	-0.31(-0.71%)
Oct 06, 2004	42.91	43.12	42.91	43.12	19,989	+0.18(+0.41%)
Oct 05, 2004	43.03	43.09	42.94	42.94	1,998	+0.09(+0.21%)
Oct 04, 2004	42.90	42.95	42.85	42.85	1,285	+0.06(+0.13%)

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.