Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	45.34	45.55	45.30	45.30	217,513	+0.01(+0.02%)
Dec 30, 2004	45.45	45.48	45.29	45.29	283,586	-0.17(-0.36%)
Dec 29, 2004	45.35	45.46	45.24	45.46	529,417	+0.11(+0.24%)
Dec 28, 2004	45.14	45.35	45.14	45.35	236,947	+0.28(+0.62%)
Dec 27, 2004	45.31	45.32	44.98	45.07	565,924	-0.34(-0.75%)
Dec 23, 2004	45.46	45.53	45.37	45.41	356,600	-0.01(-0.02%)
Dec 22, 2004	45.29	45.46	45.18	45.41	357,294	+0.22(+0.48%)
Dec 21, 2004	44.94	45.23	44.81	45.20	265,680	+0.43(+0.95%)
Dec 20, 2004	44.87	45.07	44.67	44.77	321,620	+0.02(+0.05%)
Dec 17, 2004	44.87	45.00	44.71	44.75	217,513	-0.22(-0.48%)
Dec 16, 2004	44.92	45.14	44.74	44.97	245,830	-0.17(-0.38%)
Dec 15, 2004	45.00	45.17	44.94	45.14	171,568	+0.12(+0.27%)
Dec 14, 2004	44.90	45.06	44.79	45.02	223,205	+0.15(+0.34%)
Dec 13, 2004	44.69	44.87	44.49	44.87	225,425	+0.46(+1.04%)
Dec 10, 2004	44.36	44.56	44.28	44.41	289,972	+0.04(+0.08%)
Dec 09, 2004	44.07	44.45	43.85	44.37	166,709	+0.19(+0.42%)
Dec 08, 2004	44.11	44.23	43.95	44.18	252,910	+0.14(+0.31%)
Dec 07, 2004	44.54	44.56	44.05	44.05	179,480	-0.50(-1.13%)
Dec 06, 2004	44.46	44.60	44.26	44.55	314,541	+0.09(+0.21%)
Dec 03, 2004	44.43	44.65	44.28	44.46	179,618	+0.04(+0.08%)
Dec 02, 2004	44.63	44.69	44.39	44.42	320,926	-0.19(-0.42%)
Dec 01, 2004	44.28	44.72	44.20	44.61	292,470	+0.42(+0.96%)
Nov 30, 2004	44.25	44.28	44.03	44.18	220,012	+0.01(+0.02%)
Nov 29, 2004	44.57	44.60	44.02	44.18	189,613	-0.19(-0.42%)
Nov 26, 2004	44.44	44.56	44.36	44.36	214,460	+0.00(+0.00%)
Nov 24, 2004	44.30	44.38	44.18	44.36	200,162	+0.13(+0.29%)
Nov 23, 2004	44.07	44.23	43.91	44.23	184,893	+0.20(+0.46%)
Nov 22, 2004	43.59	44.05	43.57	44.03	756,787	+0.37(+0.86%)
Nov 19, 2004	44.13	44.13	43.59	43.66	237,779	-0.42(-0.96%)
Nov 18, 2004	44.11	44.13	43.94	44.08	1,028,991	+0.09(+0.21%)
Nov 17, 2004	44.02	44.29	43.89	43.99	330,920	+0.25(+0.58%)
Nov 16, 2004	44.07	44.10	43.74	43.74	295,385	-0.36(-0.82%)
Nov 15, 2004	44.11	44.18	43.94	44.10	1,017,609	+0.01(+0.02%)
Nov 12, 2004	43.79	44.18	43.68	44.09	211,267	+0.33(+0.76%)
Nov 11, 2004	43.51	43.83	43.46	43.76	238,474	+0.30(+0.70%)
Nov 10, 2004	43.43	43.62	43.32	43.46	304,963	+0.10(+0.23%)
Nov 09, 2004	43.45	43.54	43.30	43.35	180,035	+0.02(+0.05%)
Nov 08, 2004	43.40	43.51	43.28	43.33	197,941	-0.12(-0.28%)
Nov 05, 2004	43.43	43.66	43.25	43.46	281,504	+0.12(+0.28%)
Nov 04, 2004	42.59	43.35	42.54	43.33	341,331	+0.74(+1.74%)
Nov 03, 2004	42.72	42.79	42.43	42.59	650,737	+0.48(+1.15%)
Nov 02, 2004	42.25	42.50	42.02	42.11	262,349	-0.09(-0.22%)
Nov 01, 2004	42.06	42.27	42.04	42.20	190,168	+0.10(+0.24%)
Oct 29, 2004	41.99	42.10	41.82	42.10	489,302	+0.23(+0.55%)
Oct 28, 2004	41.76	42.04	41.60	41.87	263,737	+0.09(+0.21%)
Oct 27, 2004	41.35	41.81	41.27	41.78	1,501,914	+0.34(+0.82%)
Oct 26, 2004	40.83	41.45	40.83	41.45	261,793	+0.67(+1.64%)
Oct 25, 2004	40.60	40.83	40.49	40.78	159,491	+0.14(+0.35%)
Oct 22, 2004	40.99	41.06	40.63	40.63	561,760	-0.28(-0.69%)
Oct 21, 2004	40.87	41.06	40.67	40.91	572,448	+0.01(+0.02%)
Oct 20, 2004	40.81	40.91	40.49	40.91	536,358	-0.04(-0.11%)
Oct 19, 2004	41.49	41.51	40.88	40.95	369,509	-0.52(-1.25%)
Oct 18, 2004	41.18	41.48	41.15	41.47	192,667	+0.10(+0.24%)
Oct 15, 2004	41.19	41.50	41.08	41.37	342,442	+0.22(+0.53%)
Oct 14, 2004	41.66	41.68	41.06	41.15	894,902	-0.48(-1.14%)
Oct 13, 2004	42.14	42.14	41.43	41.63	209,740	-0.36(-0.86%)
Oct 12, 2004	41.92	42.09	41.78	41.99	234,448	-0.09(-0.21%)
Oct 11, 2004	42.23	42.23	42.04	42.07	441,274	+0.04(+0.09%)
Oct 08, 2004	42.27	42.37	41.98	42.04	218,763	-0.25(-0.60%)
Oct 07, 2004	42.50	42.55	42.25	42.29	238,335	-0.26(-0.61%)
Oct 06, 2004	42.18	42.55	42.15	42.55	307,739	+0.28(+0.66%)
Oct 05, 2004	42.26	42.32	42.08	42.27	160,740	+0.06(+0.15%)
Oct 04, 2004	42.30	42.37	42.20	42.20	361,042	+0.09(+0.22%)

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.