Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.97	44.04	43.71	43.92	385,989	+0.04(+0.10%)
Dec 30, 2004	43.90	43.99	43.86	43.88	220,912	-0.04(-0.08%)
Dec 29, 2004	43.77	43.91	43.77	43.91	305,069	+0.06(+0.14%)
Dec 28, 2004	43.54	43.85	43.54	43.85	397,858	+0.36(+0.84%)
Dec 27, 2004	43.73	43.82	43.49	43.49	570,757	-0.50(-1.14%)
Dec 23, 2004	44.01	44.11	43.93	43.99	1,494,597	+0.05(+0.11%)
Dec 22, 2004	43.78	44.04	43.78	43.94	227,116	+0.16(+0.37%)
Dec 21, 2004	43.58	43.78	43.44	43.78	328,536	+0.40(+0.93%)
Dec 20, 2004	43.62	43.69	43.29	43.37	2,684,665	-0.08(-0.18%)
Dec 17, 2004	43.47	43.56	43.34	43.45	1,261,277	-0.22(-0.51%)
Dec 16, 2004	43.66	43.81	43.49	43.67	927,076	-0.07(-0.17%)
Dec 15, 2004	43.61	43.79	43.52	43.75	426,989	+0.14(+0.32%)
Dec 14, 2004	43.43	43.70	43.42	43.61	846,156	+0.19(+0.44%)
Dec 13, 2004	43.30	43.41	43.08	43.41	210,932	+0.41(+0.95%)
Dec 10, 2004	43.01	43.16	42.86	43.01	278,096	-0.05(-0.12%)
Dec 09, 2004	42.73	43.09	42.48	43.06	290,234	+0.20(+0.47%)
Dec 08, 2004	42.72	42.90	42.60	42.86	267,576	+0.17(+0.40%)
Dec 07, 2004	43.19	43.20	42.65	42.69	186,386	-0.42(-0.98%)
Dec 06, 2004	43.17	43.24	42.99	43.11	379,516	-0.03(-0.06%)
Dec 03, 2004	43.19	43.40	43.08	43.13	286,997	+0.01(+0.02%)
Dec 02, 2004	43.13	43.32	43.06	43.13	367,647	-0.02(-0.05%)
Dec 01, 2004	42.73	43.18	42.73	43.15	764,157	+0.55(+1.30%)
Nov 30, 2004	42.71	42.72	42.52	42.60	196,906	-0.09(-0.22%)
Nov 29, 2004	42.97	42.99	42.46	42.69	320,444	-0.09(-0.22%)
Nov 26, 2004	42.78	42.95	42.78	42.78	488,488	+0.00(+0.00%)
Nov 24, 2004	42.69	42.78	42.58	42.78	254,898	+0.24(+0.58%)
Nov 23, 2004	42.52	42.63	42.32	42.54	711,828	+0.01(+0.04%)
Nov 22, 2004	42.25	42.54	42.13	42.52	2,188,084	+0.28(+0.66%)
Nov 19, 2004	42.69	42.75	42.18	42.25	1,078,667	-0.52(-1.21%)
Nov 18, 2004	42.63	42.76	42.56	42.76	168,583	+0.07(+0.16%)
Nov 17, 2004	42.74	42.94	42.54	42.70	463,133	+0.25(+0.59%)
Nov 16, 2004	42.69	42.69	42.42	42.45	1,246,172	-0.25(-0.59%)
Nov 15, 2004	42.69	42.75	42.58	42.70	1,098,627	+0.03(+0.07%)
Nov 12, 2004	42.38	42.68	42.23	42.67	295,359	+0.36(+0.86%)
Nov 11, 2004	42.00	42.34	41.99	42.31	243,300	+0.39(+0.94%)
Nov 10, 2004	41.90	42.15	41.86	41.92	193,129	+0.02(+0.05%)
Nov 09, 2004	41.87	42.05	41.82	41.89	248,155	+0.04(+0.11%)
Nov 08, 2004	41.93	41.97	41.82	41.85	400,555	-0.10(-0.25%)
Nov 05, 2004	41.99	42.15	41.80	41.95	614,724	+0.15(+0.35%)
Nov 04, 2004	41.22	41.81	41.14	41.80	1,183,054	+0.65(+1.57%)
Nov 03, 2004	41.37	41.39	41.03	41.16	1,163,094	+0.53(+1.30%)
Nov 02, 2004	40.77	41.06	40.60	40.63	985,339	-0.10(-0.24%)
Nov 01, 2004	40.73	40.78	40.58	40.73	384,641	+0.06(+0.15%)
Oct 29, 2004	40.60	40.71	40.47	40.67	171,820	+0.12(+0.29%)
Oct 28, 2004	40.52	40.69	40.36	40.55	294,549	-0.02(-0.05%)
Oct 27, 2004	40.04	40.58	39.95	40.57	994,780	+0.49(+1.23%)
Oct 26, 2004	39.48	40.08	39.48	40.08	1,851,995	+0.62(+1.58%)
Oct 25, 2004	39.66	39.66	39.29	39.45	1,745,450	-0.03(-0.08%)
Oct 22, 2004	39.93	39.93	39.47	39.48	1,385,894	-0.36(-0.90%)
Oct 21, 2004	39.74	39.91	39.59	39.84	303,720	+0.18(+0.46%)
Oct 20, 2004	39.58	39.72	39.34	39.66	238,984	+0.01(+0.03%)
Oct 19, 2004	40.11	40.17	39.65	39.65	524,093	-0.35(-0.88%)
Oct 18, 2004	39.78	40.05	39.62	40.00	163,189	+0.17(+0.44%)
Oct 15, 2004	39.76	39.97	39.58	39.83	327,996	+0.21(+0.54%)
Oct 14, 2004	40.00	40.00	39.59	39.61	320,983	-0.36(-0.89%)
Oct 13, 2004	40.32	40.38	39.82	39.97	214,438	-0.30(-0.74%)
Oct 12, 2004	40.08	40.35	40.03	40.27	209,853	-0.09(-0.22%)
Oct 11, 2004	40.39	40.39	40.25	40.35	849,932	+0.10(+0.24%)
Oct 08, 2004	40.56	40.66	40.18	40.26	349,575	-0.34(-0.83%)
Oct 07, 2004	40.93	40.96	40.54	40.60	318,825	-0.37(-0.90%)
Oct 06, 2004	40.67	40.97	40.67	40.97	102,499	+0.25(+0.61%)
Oct 05, 2004	40.78	40.83	40.63	40.72	108,433	-0.01(-0.03%)
Oct 04, 2004	40.78	40.95	40.73	40.73	268,115	+0.13(+0.33%)

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.