Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	44.95	45.25	44.90	44.96	22,100	+0.06(+0.13%)
Dec 30, 2004	44.87	44.98	44.79	44.90	4,600	-0.06(-0.13%)
Dec 29, 2004	44.84	45.03	44.74	44.96	10,200	+0.22(+0.49%)
Dec 28, 2004	44.33	44.83	44.33	44.74	15,800	+0.41(+0.92%)
Dec 27, 2004	44.51	44.60	44.20	44.33	9,700	-0.15(-0.34%)
Dec 23, 2004	44.35	44.51	44.24	44.48	11,800	+0.14(+0.32%)
Dec 22, 2004	44.35	44.48	44.08	44.34	19,100	+0.14(+0.32%)
Dec 21, 2004	43.44	44.23	43.44	44.20	11,900	+0.76(+1.75%)
Dec 20, 2004	43.70	43.97	43.44	43.44	10,900	-0.49(-1.12%)
Dec 17, 2004	43.75	43.93	43.62	43.93	6,100	+0.06(+0.14%)
Dec 16, 2004	44.25	45.10	43.62	43.87	19,800	-0.28(-0.63%)
Dec 15, 2004	44.12	44.27	43.99	44.15	12,600	+0.03(+0.07%)
Dec 14, 2004	43.95	44.15	43.85	44.12	52,600	+0.02(+0.05%)
Dec 13, 2004	43.83	44.10	43.70	44.10	6,800	+0.82(+1.89%)
Dec 10, 2004	43.06	43.44	43.06	43.28	4,700	-0.01(-0.02%)
Dec 09, 2004	42.88	43.29	42.63	43.29	12,600	+0.21(+0.49%)
Dec 08, 2004	42.90	43.40	42.87	43.08	10,700	+0.06(+0.14%)
Dec 07, 2004	43.83	43.98	43.02	43.02	12,200	-0.81(-1.85%)
Dec 06, 2004	43.98	44.02	43.72	43.83	6,300	-0.12(-0.27%)
Dec 03, 2004	44.05	44.12	43.90	43.95	9,500	+0.05(+0.11%)
Dec 02, 2004	43.74	44.25	43.74	43.90	10,600	+0.11(+0.25%)
Dec 01, 2004	43.20	43.81	43.20	43.79	16,600	+0.69(+1.60%)
Nov 30, 2004	43.10	43.29	43.00	43.10	23,300	-0.25(-0.57%)
Nov 29, 2004	43.37	43.47	42.78	43.35	3,100	-0.02(-0.05%)
Nov 26, 2004	43.37	43.37	43.37	43.37	400	+0.30(+0.70%)
Nov 24, 2004	43.20	43.20	42.98	43.07	11,200	+0.20(+0.47%)
Nov 23, 2004	42.63	42.91	42.40	42.87	11,800	+0.24(+0.56%)
Nov 22, 2004	42.21	42.65	42.10	42.63	5,400	+0.08(+0.19%)
Nov 19, 2004	42.90	42.90	42.31	42.55	19,100	-0.33(-0.77%)
Nov 18, 2004	43.08	43.08	42.70	42.88	11,200	-0.13(-0.30%)
Nov 17, 2004	43.20	43.55	43.01	43.01	9,300	+0.41(+0.96%)
Nov 16, 2004	42.95	42.95	42.60	42.60	12,300	-0.46(-1.07%)
Nov 15, 2004	42.90	43.16	42.89	43.06	18,000	+0.16(+0.37%)
Nov 12, 2004	42.50	42.91	42.40	42.90	11,200	+0.43(+1.01%)
Nov 11, 2004	42.15	42.47	41.96	42.47	40,400	+0.59(+1.41%)
Nov 10, 2004	41.99	42.20	41.80	41.88	5,400	-0.11(-0.26%)
Nov 09, 2004	41.95	42.10	41.73	41.99	44,700	+0.11(+0.26%)
Nov 08, 2004	41.88	41.99	41.71	41.88	13,300	-0.03(-0.07%)
Nov 05, 2004	41.72	42.10	41.60	41.91	17,800	+0.46(+1.11%)
Nov 04, 2004	40.84	41.49	40.84	41.45	14,900	+0.57(+1.39%)
Nov 03, 2004	41.15	41.25	40.62	40.88	23,800	+0.68(+1.69%)
Nov 02, 2004	40.34	40.79	40.20	40.20	15,100	-0.08(-0.20%)
Nov 01, 2004	40.10	40.33	39.99	40.28	14,900	+0.14(+0.35%)
Oct 29, 2004	40.20	40.37	39.90	40.14	18,200	-0.15(-0.37%)
Oct 28, 2004	39.94	40.29	39.78	40.29	14,800	+0.28(+0.70%)
Oct 27, 2004	39.00	40.01	39.00	40.01	5,200	+1.03(+2.64%)
Oct 26, 2004	38.71	38.98	38.63	38.98	3,400	+0.29(+0.75%)
Oct 25, 2004	38.70	38.89	38.69	38.69	3,000	-0.01(-0.03%)
Oct 22, 2004	39.45	39.45	38.70	38.70	5,900	-0.53(-1.35%)
Oct 21, 2004	38.90	39.44	38.90	39.23	5,500	+0.48(+1.24%)
Oct 20, 2004	38.45	38.87	38.44	38.75	4,400	+0.10(+0.26%)
Oct 19, 2004	39.31	39.31	38.65	38.65	2,800	-0.23(-0.59%)
Oct 18, 2004	38.40	39.00	38.40	38.88	14,900	+0.20(+0.52%)
Oct 15, 2004	38.05	38.75	38.05	38.68	3,100	+0.48(+1.26%)
Oct 14, 2004	38.27	38.56	38.18	38.20	9,700	-0.28(-0.73%)
Oct 13, 2004	38.86	38.86	38.36	38.48	11,000	-0.41(-1.05%)
Oct 12, 2004	38.59	38.89	38.59	38.89	1,900	+0.29(+0.75%)
Oct 11, 2004	38.65	38.72	38.48	38.60	8,400	+0.13(+0.34%)
Oct 08, 2004	38.75	39.04	38.33	38.47	9,900	-0.56(-1.43%)
Oct 07, 2004	39.17	39.20	39.03	39.03	1,900	-0.23(-0.59%)
Oct 06, 2004	39.00	39.26	39.00	39.26	4,300	+0.29(+0.74%)
Oct 05, 2004	39.20	39.32	38.97	38.97	5,600	-0.09(-0.23%)
Oct 04, 2004	39.15	39.38	39.06	39.06	5,300	+0.48(+1.24%)

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.