Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	48.10	48.43	47.80	48.03	83,984	-0.34(-0.70%)
Dec 30, 2004	48.11	48.63	48.04	48.37	87,612	-0.03(-0.06%)
Dec 29, 2004	48.66	48.66	48.03	48.40	128,175	-0.24(-0.49%)
Dec 28, 2004	48.40	48.67	47.95	48.63	166,320	+0.43(+0.89%)
Dec 27, 2004	48.20	48.36	47.47	48.20	85,193	+0.02(+0.04%)
Dec 23, 2004	47.84	48.57	47.82	48.19	76,839	+0.09(+0.19%)
Dec 22, 2004	47.85	48.40	47.52	48.10	122,459	+0.31(+0.65%)
Dec 21, 2004	47.08	47.79	47.08	47.79	187,536	+0.36(+0.77%)
Dec 20, 2004	47.29	47.61	46.91	47.42	125,976	+0.51(+1.09%)
Dec 17, 2004	47.55	47.66	46.62	46.91	280,534	-0.45(-0.94%)
Dec 16, 2004	46.29	47.36	46.29	47.36	334,069	+1.19(+2.58%)
Dec 15, 2004	45.48	46.17	45.48	46.17	71,122	+0.48(+1.06%)
Dec 14, 2004	44.95	45.88	44.95	45.68	71,013	+0.34(+0.74%)
Dec 13, 2004	45.22	45.46	44.77	45.35	104,650	+0.46(+1.03%)
Dec 10, 2004	44.66	45.44	44.55	44.88	137,079	-0.26(-0.58%)
Dec 09, 2004	44.94	45.38	44.78	45.15	127,185	+0.08(+0.18%)
Dec 08, 2004	45.71	45.71	45.04	45.07	85,303	-0.23(-0.50%)
Dec 07, 2004	45.46	45.72	45.10	45.29	99,814	-0.30(-0.66%)
Dec 06, 2004	45.89	46.69	45.43	45.59	67,715	-0.72(-1.55%)
Dec 03, 2004	46.70	46.70	45.97	46.31	62,878	-0.02(-0.04%)
Dec 02, 2004	46.58	46.70	45.93	46.33	132,242	-0.09(-0.20%)
Dec 01, 2004	44.39	46.53	44.39	46.42	160,493	+1.95(+4.38%)
Nov 30, 2004	45.19	45.21	44.28	44.47	108,058	-0.25(-0.55%)
Nov 29, 2004	44.67	45.18	44.48	44.72	129,494	+0.28(+0.63%)
Nov 26, 2004	44.07	44.74	44.07	44.44	8,574	-0.01(-0.02%)
Nov 24, 2004	43.80	44.46	43.80	44.45	101,352	+0.55(+1.26%)
Nov 23, 2004	44.35	44.35	43.89	43.89	121,249	-0.49(-1.11%)
Nov 22, 2004	44.48	44.94	44.12	44.38	93,658	+0.15(+0.35%)
Nov 19, 2004	44.39	44.67	44.23	44.23	94,207	-0.45(-1.00%)
Nov 18, 2004	44.90	45.38	44.50	44.67	121,469	-0.08(-0.18%)
Nov 17, 2004	44.94	45.82	44.57	44.76	134,990	-0.54(-1.19%)
Nov 16, 2004	45.03	45.88	44.87	45.29	222,382	-0.19(-0.42%)
Nov 15, 2004	45.89	45.94	44.67	45.48	170,827	-0.25(-0.54%)
Nov 12, 2004	44.36	45.94	44.00	45.73	225,241	+0.96(+2.15%)
Nov 11, 2004	44.41	44.99	44.24	44.77	59,470	+0.25(+0.57%)
Nov 10, 2004	44.62	45.08	44.11	44.51	52,545	-0.39(-0.87%)
Nov 09, 2004	43.77	44.97	43.33	44.90	121,689	+1.38(+3.18%)
Nov 08, 2004	43.77	43.77	43.16	43.52	63,757	-0.25(-0.56%)
Nov 05, 2004	44.39	44.78	43.53	43.77	110,476	-0.58(-1.31%)
Nov 04, 2004	43.81	44.35	43.27	44.35	70,133	+0.55(+1.27%)
Nov 03, 2004	43.34	43.96	42.86	43.79	69,364	+0.82(+1.91%)
Nov 02, 2004	43.48	44.37	42.70	42.97	176,983	-0.13(-0.30%)
Nov 01, 2004	43.06	43.29	41.99	43.10	134,551	+0.31(+0.72%)
Oct 29, 2004	43.89	43.91	42.62	42.79	94,317	-0.92(-2.10%)
Oct 28, 2004	43.30	43.89	43.12	43.71	78,707	+0.07(+0.17%)
Oct 27, 2004	43.35	43.64	42.91	43.64	85,303	+0.54(+1.25%)
Oct 26, 2004	42.70	43.33	41.91	43.10	160,603	+0.15(+0.34%)
Oct 25, 2004	42.92	43.03	42.17	42.96	61,779	+0.53(+1.24%)
Oct 22, 2004	42.76	43.26	42.34	42.43	60,569	-0.66(-1.54%)
Oct 21, 2004	42.44	43.09	42.44	43.09	64,857	+0.55(+1.28%)
Oct 20, 2004	43.83	43.83	42.36	42.55	93,328	-0.66(-1.54%)
Oct 19, 2004	44.20	44.29	43.06	43.21	84,204	-0.63(-1.43%)
Oct 18, 2004	43.89	43.89	43.12	43.84	124,547	-0.17(-0.39%)
Oct 15, 2004	44.95	45.01	43.85	44.01	139,497	-0.49(-1.10%)
Oct 14, 2004	44.58	44.71	44.25	44.50	80,576	+0.15(+0.35%)
Oct 13, 2004	44.90	45.02	44.35	44.35	61,889	-0.40(-0.89%)
Oct 12, 2004	44.81	45.33	44.57	44.75	105,860	-0.24(-0.53%)
Oct 11, 2004	45.88	46.29	44.82	44.98	123,338	-0.93(-2.02%)
Oct 08, 2004	45.86	46.14	45.72	45.91	89,920	+0.15(+0.34%)
Oct 07, 2004	47.08	47.13	45.72	45.76	92,558	-1.20(-2.56%)
Oct 06, 2004	47.48	47.70	46.61	46.96	142,795	-0.64(-1.34%)
Oct 05, 2004	47.19	47.67	46.75	47.60	176,103	+0.49(+1.04%)
Oct 04, 2004	46.71	47.19	46.39	47.10	123,888	+0.51(+1.09%)

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.