Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	73.74	73.91	73.67	73.77	187,801	-0.12(-0.17%)
Dec 30, 2004	73.74	73.91	73.67	73.90	184,192	+0.15(+0.21%)
Dec 29, 2004	73.84	73.85	73.67	73.74	174,476	-0.01(-0.02%)
Dec 28, 2004	73.73	73.77	73.48	73.76	170,451	-0.04(-0.05%)
Dec 27, 2004	73.77	73.85	73.70	73.79	201,543	-0.28(-0.38%)
Dec 23, 2004	74.00	74.10	73.90	74.08	267,475	+0.04(+0.05%)
Dec 22, 2004	73.85	74.05	73.85	74.04	130,892	+0.16(+0.21%)
Dec 21, 2004	73.92	74.06	73.85	73.88	115,346	+0.00(+0.00%)
Dec 20, 2004	73.98	74.00	73.82	73.88	80,228	+0.07(+0.10%)
Dec 17, 2004	73.81	73.95	73.79	73.81	66,764	-0.18(-0.24%)
Dec 16, 2004	74.20	74.20	73.92	73.99	170,867	-0.29(-0.39%)
Dec 15, 2004	74.26	74.28	74.10	74.28	79,673	+0.17(+0.22%)
Dec 14, 2004	73.78	74.13	73.78	74.11	74,815	+0.07(+0.10%)
Dec 13, 2004	73.98	74.12	73.85	74.04	142,135	+0.11(+0.15%)
Dec 10, 2004	74.03	74.09	73.92	73.93	194,047	-0.09(-0.13%)
Dec 09, 2004	74.05	74.17	73.94	74.03	167,397	-0.10(-0.14%)
Dec 08, 2004	73.81	74.13	73.80	74.13	219,587	+0.25(+0.34%)
Dec 07, 2004	73.77	73.87	73.64	73.87	106,185	+0.10(+0.14%)
Dec 06, 2004	73.67	73.83	73.59	73.77	203,347	+0.08(+0.11%)
Dec 03, 2004	73.64	73.69	73.47	73.69	118,122	+0.43(+0.58%)
Dec 02, 2004	73.25	73.30	73.12	73.27	71,484	+0.14(+0.19%)
Dec 01, 2004	73.45	73.45	73.13	73.13	68,013	-0.50(-0.68%)
Nov 30, 2004	73.57	73.65	73.46	73.63	149,908	+0.04(+0.05%)
Nov 29, 2004	73.66	73.69	73.57	73.59	143,245	-0.20(-0.28%)
Nov 26, 2004	73.75	73.83	73.64	73.80	54,688	-0.21(-0.29%)
Nov 24, 2004	73.94	74.03	73.75	74.01	130,892	+0.07(+0.10%)
Nov 23, 2004	73.91	73.99	73.80	73.94	88,279	-0.04(-0.06%)
Nov 22, 2004	73.89	74.01	73.70	73.98	87,585	+0.12(+0.16%)
Nov 19, 2004	73.90	73.99	73.74	73.87	60,379	-0.15(-0.20%)
Nov 18, 2004	74.02	74.13	73.82	74.02	69,818	+0.03(+0.04%)
Nov 17, 2004	73.67	74.06	73.67	73.99	89,667	+0.19(+0.25%)
Nov 16, 2004	73.80	73.81	73.63	73.80	69,540	-0.07(-0.10%)
Nov 15, 2004	73.77	73.88	73.69	73.87	542,029	+0.04(+0.05%)
Nov 12, 2004	73.77	73.87	73.68	73.84	44,694	+0.09(+0.12%)
Nov 11, 2004	73.66	73.77	73.50	73.75	59,685	+0.07(+0.10%)
Nov 10, 2004	73.72	73.77	73.57	73.68	30,259	-0.09(-0.12%)
Nov 09, 2004	73.77	73.77	73.61	73.77	75,925	+0.17(+0.23%)
Nov 08, 2004	73.74	73.79	73.59	73.59	72,594	-0.27(-0.36%)
Nov 05, 2004	73.80	73.86	73.59	73.86	207,650	-0.19(-0.25%)
Nov 04, 2004	74.20	74.23	73.96	74.05	56,493	-0.06(-0.09%)
Nov 03, 2004	73.95	74.13	73.78	74.11	56,493	+0.16(+0.21%)
Nov 02, 2004	74.10	74.10	73.91	73.95	135,056	-0.06(-0.09%)
Nov 01, 2004	74.13	74.16	73.90	74.02	40,114	-0.36(-0.48%)
Oct 29, 2004	74.31	74.39	74.19	74.38	85,503	+0.19(+0.26%)
Oct 28, 2004	74.13	74.29	73.96	74.18	105,490	+0.09(+0.12%)
Oct 27, 2004	74.47	74.49	73.98	74.10	40,391	-0.17(-0.22%)
Oct 26, 2004	74.39	74.46	74.23	74.26	83,559	-0.22(-0.29%)
Oct 25, 2004	74.52	74.52	74.28	74.48	46,915	+0.09(+0.12%)
Oct 22, 2004	74.31	74.41	74.23	74.39	35,811	+0.18(+0.24%)
Oct 21, 2004	74.35	74.42	74.21	74.21	32,063	-0.19(-0.25%)
Oct 20, 2004	74.14	74.40	74.14	74.40	188,495	+0.26(+0.35%)
Oct 19, 2004	73.95	74.23	73.95	74.14	44,694	+0.04(+0.05%)
Oct 18, 2004	74.20	74.20	73.99	74.10	55,105	-0.06(-0.09%)
Oct 15, 2004	74.21	74.21	73.98	74.17	29,704	-0.14(-0.18%)
Oct 14, 2004	74.13	74.31	74.13	74.31	26,233	+0.35(+0.48%)
Oct 13, 2004	73.78	74.15	73.78	73.95	45,388	+0.11(+0.15%)
Oct 12, 2004	74.03	74.08	73.85	73.85	47,332	-0.07(-0.10%)
Oct 11, 2004	73.74	74.06	73.74	73.92	35,811	+0.07(+0.10%)
Oct 08, 2004	73.90	73.92	73.67	73.85	40,530	+0.36(+0.49%)
Oct 07, 2004	73.46	73.52	73.38	73.48	55,243	+0.00(+0.00%)
Oct 06, 2004	73.61	73.63	73.39	73.48	177,669	-0.14(-0.19%)
Oct 05, 2004	73.49	73.71	73.48	73.62	193,770	-0.01(-0.01%)
Oct 04, 2004	73.31	73.63	73.31	73.63	32,480	+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.