Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	58.94	59.13	58.89	59.06	1,583,909	+0.15(+0.25%)
Dec 30, 2004	58.56	58.99	58.52	58.91	939,190	+0.39(+0.67%)
Dec 29, 2004	58.61	58.69	58.41	58.52	850,878	-0.06(-0.10%)
Dec 28, 2004	58.53	58.63	58.29	58.58	1,879,430	-0.05(-0.08%)
Dec 27, 2004	58.91	58.94	58.49	58.63	1,983,035	-0.46(-0.78%)
Dec 23, 2004	59.19	59.22	59.07	59.09	1,107,417	-0.19(-0.33%)
Dec 22, 2004	59.49	59.50	59.16	59.28	767,065	-0.20(-0.34%)
Dec 21, 2004	59.40	59.52	59.29	59.48	367,639	+0.18(+0.30%)
Dec 20, 2004	59.27	59.43	59.24	59.30	345,599	+0.11(+0.18%)
Dec 17, 2004	59.01	59.28	58.98	59.19	1,978,836	-0.08(-0.13%)
Dec 16, 2004	59.87	59.95	59.26	59.27	2,995,993	-0.89(-1.47%)
Dec 15, 2004	59.99	60.19	59.92	60.16	3,765,607	+0.54(+0.91%)
Dec 14, 2004	59.19	59.65	59.16	59.62	2,351,274	+0.23(+0.39%)
Dec 13, 2004	59.24	59.55	59.23	59.39	1,015,657	+0.13(+0.21%)
Dec 10, 2004	59.33	59.39	59.14	59.26	2,166,555	+0.15(+0.25%)
Dec 09, 2004	59.35	59.54	59.07	59.11	2,142,415	-0.39(-0.66%)
Dec 08, 2004	58.97	59.51	58.93	59.51	3,957,823	+0.91(+1.56%)
Dec 07, 2004	58.52	58.62	58.36	58.59	1,175,937	+0.07(+0.13%)
Dec 06, 2004	58.35	58.59	58.33	58.52	1,970,290	+0.20(+0.34%)
Dec 03, 2004	58.13	58.47	57.98	58.32	3,349,089	+0.89(+1.56%)
Dec 02, 2004	57.47	57.56	57.37	57.42	4,320,365	-0.23(-0.40%)
Dec 01, 2004	57.83	57.86	57.48	57.66	2,908,431	-0.33(-0.56%)
Nov 30, 2004	57.99	58.13	57.78	57.99	2,630,602	-0.25(-0.42%)
Nov 29, 2004	58.34	58.43	58.14	58.23	2,318,588	-0.63(-1.07%)
Nov 26, 2004	58.89	58.92	58.85	58.86	1,045,194	-0.39(-0.65%)
Nov 24, 2004	59.30	59.30	59.18	59.25	464,347	+0.00(+0.00%)
Nov 23, 2004	59.03	59.49	59.01	59.25	1,120,911	+0.07(+0.12%)
Nov 22, 2004	58.93	59.27	58.89	59.17	766,915	+0.31(+0.52%)
Nov 19, 2004	59.29	59.38	58.75	58.87	1,865,936	-0.47(-0.80%)
Nov 18, 2004	59.06	59.40	58.97	59.34	1,336,667	+0.18(+0.30%)
Nov 17, 2004	58.62	59.20	58.62	59.16	1,873,283	+0.50(+0.85%)
Nov 16, 2004	58.57	58.66	58.49	58.66	781,009	+0.00(+0.00%)
Nov 15, 2004	58.66	58.69	58.52	58.66	1,144,300	+0.05(+0.09%)
Nov 12, 2004	58.25	58.77	58.25	58.61	1,688,113	+0.63(+1.08%)
Nov 11, 2004	58.33	58.33	57.98	57.98	464,347	-0.13(-0.22%)
Nov 10, 2004	58.23	58.34	57.97	58.11	1,954,247	-0.22(-0.38%)
Nov 09, 2004	58.29	58.51	58.29	58.33	559,256	-0.03(-0.06%)
Nov 08, 2004	58.36	58.43	58.29	58.36	680,853	-0.21(-0.35%)
Nov 05, 2004	58.52	58.65	58.37	58.57	2,755,798	-0.65(-1.09%)
Nov 04, 2004	59.27	59.43	59.19	59.21	3,426,155	+0.06(+0.10%)
Nov 03, 2004	58.71	59.19	58.69	59.15	1,599,202	+0.03(+0.05%)
Nov 02, 2004	59.01	59.18	58.90	59.13	1,063,486	+0.09(+0.15%)
Nov 01, 2004	59.19	59.36	58.96	59.04	1,384,646	-0.61(-1.03%)
Oct 29, 2004	59.43	59.69	59.31	59.65	1,753,185	+0.27(+0.46%)
Oct 28, 2004	59.19	59.47	59.04	59.38	1,258,251	+0.19(+0.33%)
Oct 27, 2004	59.94	60.06	59.17	59.19	3,526,162	-0.59(-0.98%)
Oct 26, 2004	59.99	60.03	59.77	59.77	755,220	-0.18(-0.30%)
Oct 25, 2004	60.07	60.09	59.89	59.95	370,038	+0.05(+0.08%)
Oct 22, 2004	59.69	59.91	59.61	59.91	736,928	+0.14(+0.23%)
Oct 21, 2004	59.65	59.96	59.65	59.77	2,472,721	+0.04(+0.07%)
Oct 20, 2004	59.53	59.77	59.49	59.73	1,689,912	+0.41(+0.69%)
Oct 19, 2004	58.91	59.35	58.87	59.32	757,769	+0.15(+0.26%)
Oct 18, 2004	59.13	59.22	58.94	59.17	919,998	+0.03(+0.05%)
Oct 15, 2004	59.23	59.35	58.81	59.14	1,119,111	-0.21(-0.35%)
Oct 14, 2004	59.03	59.37	58.97	59.35	1,075,181	+0.28(+0.47%)
Oct 13, 2004	58.69	59.07	58.66	59.07	971,576	+0.21(+0.36%)
Oct 12, 2004	58.92	58.95	58.80	58.85	1,136,354	+0.13(+0.23%)
Oct 11, 2004	58.66	58.76	58.51	58.72	91,160	+0.06(+0.10%)
Oct 08, 2004	58.67	58.83	58.53	58.66	2,300,746	+0.77(+1.32%)
Oct 07, 2004	58.03	58.15	57.85	57.89	3,191,508	-0.25(-0.44%)
Oct 06, 2004	58.33	58.34	58.04	58.15	796,602	-0.27(-0.46%)
Oct 05, 2004	58.38	58.49	58.31	58.41	752,221	+0.00(+0.00%)
Oct 04, 2004	58.03	58.43	58.03	58.41	1,658,576	+0.09(+0.15%)

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.