Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	60.53	60.75	60.11	60.12	1,578,517	-0.22(-0.37%)
Dec 30, 2004	60.53	60.71	60.35	60.35	613,768	-0.18(-0.30%)
Dec 29, 2004	60.40	60.62	60.28	60.53	646,561	+0.00(+0.00%)
Dec 28, 2004	59.55	60.56	59.52	60.53	690,657	+1.11(+1.86%)
Dec 27, 2004	60.31	60.39	59.24	59.42	517,965	-0.40(-0.67%)
Dec 23, 2004	59.95	60.09	59.82	59.82	2,530,284	+0.00(+0.00%)
Dec 22, 2004	59.73	60.04	59.67	59.82	945,163	+0.22(+0.37%)
Dec 21, 2004	59.24	59.60	58.92	59.60	684,389	+0.63(+1.08%)
Dec 20, 2004	59.46	59.73	58.68	58.96	695,246	-0.21(-0.35%)
Dec 17, 2004	59.40	59.50	58.94	59.17	1,181,873	-0.29(-0.50%)
Dec 16, 2004	59.95	60.09	59.13	59.46	1,142,254	-0.40(-0.67%)
Dec 15, 2004	59.55	59.97	59.44	59.86	687,859	+0.39(+0.66%)
Dec 14, 2004	59.41	59.63	58.93	59.47	863,573	+0.55(+0.92%)
Dec 13, 2004	59.28	59.28	58.18	58.93	991,609	+0.57(+0.98%)
Dec 10, 2004	57.73	58.52	57.68	58.35	529,157	+0.41(+0.71%)
Dec 09, 2004	58.12	58.18	57.18	57.94	1,688,646	-0.40(-0.69%)
Dec 08, 2004	57.85	58.43	57.66	58.35	706,438	+0.54(+0.93%)
Dec 07, 2004	59.24	59.32	57.80	57.81	2,443,210	-1.27(-2.15%)
Dec 06, 2004	59.32	59.35	58.79	59.08	953,781	-0.25(-0.42%)
Dec 03, 2004	59.40	59.73	59.23	59.33	1,034,587	+0.16(+0.27%)
Dec 02, 2004	59.24	59.66	59.02	59.17	1,060,552	-0.04(-0.08%)
Dec 01, 2004	58.57	59.42	58.45	59.21	1,398,102	+0.96(+1.64%)
Nov 30, 2004	58.26	58.53	58.16	58.26	1,145,499	+0.20(+0.34%)
Nov 29, 2004	58.43	58.57	57.63	58.06	1,686,184	+0.11(+0.18%)
Nov 26, 2004	58.03	58.39	57.83	57.95	726,136	+0.01(+0.02%)
Nov 24, 2004	57.76	58.06	57.47	57.94	568,664	+0.57(+1.00%)
Nov 23, 2004	57.27	57.54	56.66	57.37	801,346	+0.13(+0.23%)
Nov 22, 2004	56.44	57.34	56.42	57.24	910,132	+0.63(+1.12%)
Nov 19, 2004	57.27	57.35	56.51	56.60	985,342	-1.01(-1.75%)
Nov 18, 2004	57.76	57.76	57.18	57.61	515,055	-0.24(-0.42%)
Nov 17, 2004	57.54	58.26	57.41	57.85	1,171,353	+0.60(+1.05%)
Nov 16, 2004	57.49	57.63	57.09	57.26	1,192,618	-0.60(-1.03%)
Nov 15, 2004	57.36	57.85	57.22	57.85	1,294,353	+0.49(+0.86%)
Nov 12, 2004	56.96	57.44	56.63	57.36	1,521,774	+0.41(+0.72%)
Nov 11, 2004	56.51	57.05	56.32	56.95	697,820	+0.60(+1.06%)
Nov 10, 2004	56.07	56.68	55.86	56.35	811,418	+0.20(+0.35%)
Nov 09, 2004	55.75	56.16	55.54	56.16	436,375	+0.66(+1.19%)
Nov 08, 2004	55.89	55.98	55.47	55.50	612,537	-0.44(-0.78%)
Nov 05, 2004	55.71	56.17	55.40	55.93	1,237,609	+0.57(+1.03%)
Nov 04, 2004	54.86	55.38	54.32	55.36	890,098	+0.52(+0.94%)
Nov 03, 2004	55.04	55.17	54.43	54.84	1,469,283	+1.02(+1.89%)
Nov 02, 2004	54.19	54.55	53.53	53.82	1,650,594	+0.04(+0.07%)
Nov 01, 2004	53.79	54.13	53.30	53.79	822,834	+0.18(+0.33%)
Oct 29, 2004	53.65	54.02	53.37	53.61	1,859,884	-0.13(-0.25%)
Oct 28, 2004	53.70	54.08	53.39	53.74	557,584	-0.04(-0.08%)
Oct 27, 2004	52.98	53.93	52.91	53.79	1,618,585	+0.72(+1.36%)
Oct 26, 2004	52.57	53.06	51.89	53.06	733,075	+0.55(+1.04%)
Oct 25, 2004	51.96	52.62	51.82	52.52	832,571	+0.47(+0.91%)
Oct 22, 2004	53.14	53.17	52.05	52.05	1,183,328	-1.11(-2.08%)
Oct 21, 2004	52.40	53.17	52.26	53.15	732,963	+0.76(+1.45%)
Oct 20, 2004	51.86	52.53	51.66	52.39	421,490	+0.39(+0.76%)
Oct 19, 2004	52.81	53.00	51.83	52.00	878,794	-0.48(-0.92%)
Oct 18, 2004	51.91	52.61	51.76	52.48	800,674	+0.29(+0.57%)
Oct 15, 2004	51.88	52.47	51.56	52.19	952,661	+0.41(+0.79%)
Oct 14, 2004	52.09	52.30	51.71	51.78	505,206	-0.40(-0.77%)
Oct 13, 2004	53.25	53.25	52.02	52.18	404,702	-0.54(-1.02%)
Oct 12, 2004	52.31	52.96	52.06	52.72	497,483	-0.19(-0.35%)
Oct 11, 2004	52.73	52.90	52.53	52.90	884,614	+0.28(+0.53%)
Oct 08, 2004	53.20	53.49	52.62	52.63	541,468	-0.76(-1.42%)
Oct 07, 2004	54.32	54.32	53.34	53.39	594,854	-0.94(-1.73%)
Oct 06, 2004	53.97	54.48	53.73	54.32	913,601	+0.45(+0.83%)
Oct 05, 2004	54.28	54.28	53.75	53.88	322,105	-0.26(-0.48%)
Oct 04, 2004	54.50	54.50	53.99	54.14	1,304,873	+0.70(+1.30%)

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.