Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.52	43.89	43.49	43.65	766,877	+0.05(+0.12%)
Dec 30, 2004	43.77	43.89	43.47	43.60	921,970	-0.23(-0.53%)
Dec 29, 2004	43.92	43.96	43.73	43.83	631,301	-0.09(-0.21%)
Dec 28, 2004	43.73	44.00	43.68	43.92	834,665	+0.35(+0.81%)
Dec 27, 2004	43.77	43.97	43.36	43.57	864,070	-0.19(-0.44%)
Dec 23, 2004	43.73	43.91	43.61	43.76	1,297,082	-0.11(-0.25%)
Dec 22, 2004	43.81	43.98	43.54	43.87	1,637,974	+0.00(+0.00%)
Dec 21, 2004	43.65	43.90	43.47	43.87	1,556,915	+0.15(+0.33%)
Dec 20, 2004	44.45	44.71	43.65	43.72	1,338,327	-0.72(-1.63%)
Dec 17, 2004	44.04	44.57	43.92	44.45	1,594,257	+0.10(+0.23%)
Dec 16, 2004	43.62	44.64	43.47	44.35	1,538,699	+0.65(+1.50%)
Dec 15, 2004	43.96	43.96	43.14	43.69	1,556,524	-0.49(-1.11%)
Dec 14, 2004	43.58	44.34	43.52	44.19	857,435	+0.38(+0.86%)
Dec 13, 2004	43.28	43.81	43.15	43.81	864,201	+0.54(+1.24%)
Dec 10, 2004	42.81	43.39	42.76	43.27	1,148,104	-0.27(-0.62%)
Dec 09, 2004	42.79	43.56	42.64	43.54	1,115,446	+0.46(+1.07%)
Dec 08, 2004	42.69	43.17	42.51	43.08	1,084,870	+0.27(+0.63%)
Dec 07, 2004	43.04	43.31	42.75	42.81	1,178,810	-0.12(-0.29%)
Dec 06, 2004	42.89	43.12	42.62	42.93	1,585,149	-0.24(-0.55%)
Dec 03, 2004	42.92	43.29	42.78	43.17	1,221,357	+0.09(+0.21%)
Dec 02, 2004	42.66	43.44	42.65	43.08	1,545,204	+0.45(+1.06%)
Dec 01, 2004	42.10	42.62	42.10	42.62	1,342,491	+0.52(+1.24%)
Nov 30, 2004	42.00	42.46	41.93	42.10	1,748,179	-0.16(-0.38%)
Nov 29, 2004	41.36	42.46	41.20	42.26	1,860,985	+0.69(+1.66%)
Nov 26, 2004	41.54	41.77	41.44	41.57	816,450	-0.08(-0.20%)
Nov 24, 2004	41.73	42.21	41.64	41.66	1,031,394	-0.04(-0.09%)
Nov 23, 2004	42.08	42.16	41.48	41.70	1,309,052	-0.36(-0.86%)
Nov 22, 2004	41.42	42.07	41.22	42.06	674,368	+0.66(+1.60%)
Nov 19, 2004	41.85	41.87	41.40	41.40	613,345	-0.30(-0.72%)
Nov 18, 2004	41.85	42.07	41.56	41.70	924,052	-0.30(-0.71%)
Nov 17, 2004	41.91	42.43	41.75	41.99	1,125,074	+0.08(+0.20%)
Nov 16, 2004	42.26	42.26	41.86	41.91	1,194,294	-0.35(-0.84%)
Nov 15, 2004	41.43	42.26	41.40	42.26	1,525,297	+0.42(+1.01%)
Nov 12, 2004	41.35	41.84	41.27	41.84	1,262,472	+0.38(+0.91%)
Nov 11, 2004	40.95	41.52	40.94	41.46	1,662,435	+0.57(+1.39%)
Nov 10, 2004	41.31	41.50	40.74	40.90	1,579,814	-0.37(-0.89%)
Nov 09, 2004	40.96	41.64	40.90	41.26	1,347,435	+0.12(+0.28%)
Nov 08, 2004	40.23	41.15	40.12	41.15	1,605,967	+0.94(+2.33%)
Nov 05, 2004	39.95	40.50	39.84	40.21	1,989,535	+0.41(+1.04%)
Nov 04, 2004	38.62	39.97	38.62	39.80	2,768,644	+0.06(+0.15%)
Nov 03, 2004	39.47	40.04	39.32	39.74	1,796,970	+0.50(+1.27%)
Nov 02, 2004	39.58	40.08	39.07	39.24	1,441,636	-0.43(-1.09%)
Nov 01, 2004	40.16	40.20	39.42	39.67	998,346	-0.68(-1.70%)
Oct 29, 2004	39.60	40.39	39.52	40.35	1,082,007	+0.45(+1.12%)
Oct 28, 2004	39.31	40.19	39.20	39.90	1,074,851	+0.42(+1.05%)
Oct 27, 2004	39.47	39.96	39.31	39.49	1,533,364	-0.17(-0.43%)
Oct 26, 2004	38.27	39.66	38.17	39.66	1,146,022	+1.60(+4.20%)
Oct 25, 2004	38.62	38.64	38.00	38.06	841,171	-0.68(-1.77%)
Oct 22, 2004	38.91	39.10	38.58	38.74	763,885	-0.02(-0.04%)
Oct 21, 2004	39.01	39.02	38.51	38.76	729,145	-0.45(-1.14%)
Oct 20, 2004	38.54	39.24	38.13	39.20	1,221,487	+0.68(+1.76%)
Oct 19, 2004	39.06	39.16	38.40	38.53	985,985	-0.53(-1.36%)
Oct 18, 2004	38.24	39.21	38.16	39.06	683,345	+0.38(+0.99%)
Oct 15, 2004	38.74	38.89	38.19	38.67	1,153,829	+0.28(+0.72%)
Oct 14, 2004	38.62	39.05	38.35	38.40	1,167,491	-0.09(-0.24%)
Oct 13, 2004	39.64	39.64	38.35	38.49	1,208,346	-1.15(-2.91%)
Oct 12, 2004	39.07	39.66	38.93	39.64	675,018	+0.51(+1.32%)
Oct 11, 2004	39.04	39.26	38.99	39.13	607,621	+0.08(+0.22%)
Oct 08, 2004	39.45	39.45	38.90	39.04	1,134,963	-0.40(-1.01%)
Oct 07, 2004	40.27	40.27	39.35	39.44	924,442	-1.01(-2.49%)
Oct 06, 2004	39.97	40.47	39.94	40.45	931,989	+0.60(+1.50%)
Oct 05, 2004	40.00	40.31	39.80	39.85	1,523,476	-0.50(-1.24%)
Oct 04, 2004	40.50	40.62	40.27	40.35	1,111,152	-0.27(-0.66%)

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.