Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	65.41	65.55	65.33	65.43	211,746	-0.11(-0.17%)
Dec 30, 2004	65.41	65.55	65.33	65.54	207,677	+0.13(+0.21%)
Dec 29, 2004	65.49	65.49	65.34	65.41	196,722	-0.01(-0.02%)
Dec 28, 2004	65.39	65.43	65.17	65.42	192,184	-0.03(-0.05%)
Dec 27, 2004	65.43	65.49	65.37	65.45	227,240	-0.25(-0.38%)
Dec 23, 2004	65.64	65.72	65.55	65.70	301,578	+0.03(+0.05%)
Dec 22, 2004	65.49	65.68	65.49	65.67	147,581	+0.14(+0.21%)
Dec 21, 2004	65.56	65.69	65.49	65.53	130,052	+0.00(+0.00%)
Dec 20, 2004	65.62	65.64	65.47	65.53	90,457	+0.06(+0.10%)
Dec 17, 2004	65.46	65.59	65.44	65.46	75,277	-0.16(-0.24%)
Dec 16, 2004	65.81	65.81	65.56	65.62	192,653	-0.26(-0.39%)
Dec 15, 2004	65.86	65.88	65.72	65.88	89,831	+0.15(+0.22%)
Dec 14, 2004	65.44	65.74	65.44	65.73	84,354	+0.06(+0.10%)
Dec 13, 2004	65.62	65.74	65.50	65.67	160,257	+0.10(+0.15%)
Dec 10, 2004	65.65	65.71	65.56	65.57	218,789	-0.08(-0.13%)
Dec 09, 2004	65.68	65.78	65.58	65.65	188,741	-0.09(-0.14%)
Dec 08, 2004	65.46	65.74	65.46	65.74	247,585	+0.22(+0.34%)
Dec 07, 2004	65.42	65.52	65.31	65.52	119,723	+0.09(+0.14%)
Dec 06, 2004	65.33	65.48	65.26	65.43	229,275	+0.07(+0.11%)
Dec 03, 2004	65.32	65.36	65.16	65.36	133,182	+0.38(+0.58%)
Dec 02, 2004	64.96	65.01	64.86	64.98	80,598	+0.12(+0.19%)
Dec 01, 2004	65.14	65.14	64.86	64.86	76,685	-0.44(-0.68%)
Nov 30, 2004	65.25	65.32	65.16	65.30	169,021	+0.03(+0.05%)
Nov 29, 2004	65.33	65.35	65.25	65.27	161,509	-0.18(-0.28%)
Nov 26, 2004	65.41	65.48	65.31	65.45	61,661	-0.19(-0.29%)
Nov 24, 2004	65.58	65.65	65.41	65.64	147,581	+0.06(+0.10%)
Nov 23, 2004	65.55	65.62	65.46	65.58	99,535	-0.04(-0.06%)
Nov 22, 2004	65.53	65.64	65.37	65.62	98,752	+0.10(+0.16%)
Nov 19, 2004	65.55	65.62	65.40	65.51	68,078	-0.13(-0.20%)
Nov 18, 2004	65.65	65.74	65.48	65.65	78,720	+0.03(+0.04%)
Nov 17, 2004	65.34	65.69	65.34	65.62	101,100	+0.17(+0.25%)
Nov 16, 2004	65.46	65.46	65.30	65.46	78,407	-0.06(-0.10%)
Nov 15, 2004	65.42	65.53	65.36	65.52	611,139	+0.03(+0.05%)
Nov 12, 2004	65.42	65.52	65.35	65.49	50,393	+0.08(+0.12%)
Nov 11, 2004	65.33	65.43	65.19	65.41	67,295	+0.06(+0.10%)
Nov 10, 2004	65.39	65.42	65.25	65.35	34,117	-0.08(-0.12%)
Nov 09, 2004	65.42	65.43	65.28	65.42	85,606	+0.15(+0.23%)
Nov 08, 2004	65.41	65.44	65.27	65.27	81,850	-0.24(-0.36%)
Nov 05, 2004	65.46	65.51	65.27	65.51	234,126	-0.17(-0.25%)
Nov 04, 2004	65.81	65.84	65.60	65.67	63,696	-0.06(-0.09%)
Nov 03, 2004	65.58	65.75	65.44	65.73	63,696	+0.14(+0.21%)
Nov 02, 2004	65.72	65.72	65.55	65.59	152,276	-0.06(-0.09%)
Nov 01, 2004	65.74	65.78	65.54	65.65	45,228	-0.32(-0.48%)
Oct 29, 2004	65.91	65.97	65.80	65.97	96,405	+0.17(+0.26%)
Oct 28, 2004	65.74	65.89	65.60	65.79	118,941	+0.08(+0.12%)
Oct 27, 2004	66.05	66.06	65.62	65.72	45,541	-0.15(-0.22%)
Oct 26, 2004	65.97	66.04	65.83	65.87	94,214	-0.19(-0.29%)
Oct 25, 2004	66.09	66.10	65.88	66.06	52,897	+0.08(+0.12%)
Oct 22, 2004	65.91	65.99	65.84	65.98	40,377	+0.16(+0.24%)
Oct 21, 2004	65.94	66.01	65.82	65.82	36,151	-0.17(-0.25%)
Oct 20, 2004	65.76	65.99	65.76	65.99	212,529	+0.23(+0.35%)
Oct 19, 2004	65.59	65.84	65.59	65.76	50,393	+0.03(+0.05%)
Oct 18, 2004	65.81	65.81	65.62	65.72	62,131	-0.06(-0.09%)
Oct 15, 2004	65.81	65.81	65.62	65.78	33,491	-0.12(-0.18%)
Oct 14, 2004	65.75	65.90	65.74	65.90	29,578	+0.31(+0.48%)
Oct 13, 2004	65.44	65.76	65.44	65.59	51,176	+0.10(+0.15%)
Oct 12, 2004	65.66	65.71	65.49	65.49	53,367	-0.06(-0.10%)
Oct 11, 2004	65.41	65.69	65.41	65.56	40,377	+0.06(+0.10%)
Oct 08, 2004	65.54	65.56	65.34	65.49	45,698	+0.32(+0.49%)
Oct 07, 2004	65.16	65.21	65.08	65.17	62,287	+0.00(+0.00%)
Oct 06, 2004	65.28	65.30	65.09	65.17	200,322	-0.12(-0.19%)
Oct 05, 2004	65.18	65.37	65.17	65.30	218,476	-0.01(-0.01%)
Oct 04, 2004	65.02	65.30	65.02	65.30	36,621	+0.02(+0.03%)

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.