Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	53.37	54.10	53.33	54.00	1,832,609	+0.46(+0.87%)
Dec 30, 2004	53.68	53.68	53.20	53.53	1,361,210	-0.32(-0.60%)
Dec 29, 2004	53.65	53.86	53.26	53.85	2,436,474	+0.25(+0.46%)
Dec 28, 2004	53.15	53.92	53.15	53.61	1,640,303	+0.37(+0.69%)
Dec 27, 2004	53.86	53.86	52.98	53.24	4,341,712	-0.61(-1.14%)
Dec 23, 2004	53.57	54.25	53.37	53.85	2,242,799	+0.22(+0.41%)
Dec 22, 2004	53.59	54.01	52.48	53.64	6,459,810	-0.12(-0.23%)
Dec 21, 2004	52.98	54.10	52.95	53.76	3,933,349	+0.74(+1.39%)
Dec 20, 2004	52.63	53.15	52.50	53.02	3,889,954	+0.35(+0.67%)
Dec 17, 2004	52.59	52.79	51.84	52.67	10,825,275	+0.67(+1.30%)
Dec 16, 2004	52.98	52.98	50.60	52.00	26,756,458	-1.89(-3.51%)
Dec 15, 2004	53.03	53.93	52.50	53.89	3,023,896	+0.97(+1.84%)
Dec 14, 2004	53.01	53.25	52.19	52.92	2,362,476	+0.13(+0.25%)
Dec 13, 2004	51.89	52.80	51.85	52.79	2,319,995	+1.11(+2.15%)
Dec 10, 2004	52.76	52.99	51.43	51.67	1,711,561	-1.01(-1.91%)
Dec 09, 2004	52.80	52.80	51.97	52.68	2,130,430	+0.37(+0.70%)
Dec 08, 2004	51.75	52.61	50.91	52.31	2,579,904	+0.49(+0.95%)
Dec 07, 2004	52.50	52.56	51.21	51.82	2,860,368	-0.78(-1.48%)
Dec 06, 2004	53.33	53.33	52.01	52.60	1,948,631	-0.34(-0.65%)
Dec 03, 2004	51.93	53.24	51.88	52.94	3,213,460	+0.60(+1.15%)
Dec 02, 2004	54.42	54.42	51.62	52.34	3,386,124	-2.08(-3.83%)
Dec 01, 2004	55.51	55.75	54.12	54.42	2,326,847	-1.44(-2.57%)
Nov 30, 2004	55.76	56.32	55.76	55.86	2,359,735	+0.10(+0.17%)
Nov 29, 2004	56.09	56.19	55.30	55.76	2,037,704	-0.24(-0.42%)
Nov 26, 2004	55.78	56.57	55.78	56.00	642,235	+0.31(+0.55%)
Nov 24, 2004	54.63	55.83	54.16	55.69	3,167,325	+1.23(+2.27%)
Nov 23, 2004	53.51	54.77	53.37	54.46	3,329,026	+1.08(+2.02%)
Nov 22, 2004	52.66	53.40	52.54	53.38	2,204,429	+0.90(+1.72%)
Nov 19, 2004	51.75	52.75	51.39	52.48	2,412,722	+0.95(+1.84%)
Nov 18, 2004	51.56	51.80	51.16	51.53	4,428,500	-0.03(-0.05%)
Nov 17, 2004	51.15	51.69	51.06	51.56	4,001,409	+0.42(+0.82%)
Nov 16, 2004	51.45	51.84	51.14	51.14	2,683,593	-0.18(-0.34%)
Nov 15, 2004	52.60	52.64	50.69	51.32	3,212,547	-1.59(-3.01%)
Nov 12, 2004	51.68	52.98	51.64	52.91	1,552,601	+1.23(+2.37%)
Nov 11, 2004	51.79	51.88	51.43	51.68	1,612,440	-0.11(-0.20%)
Nov 10, 2004	50.70	51.85	50.08	51.79	3,230,818	+1.33(+2.64%)
Nov 09, 2004	50.70	50.70	50.18	50.46	2,494,942	-0.24(-0.47%)
Nov 08, 2004	51.49	51.54	50.40	50.69	1,730,289	-1.02(-1.96%)
Nov 05, 2004	51.93	52.15	51.33	51.71	1,864,127	+0.04(+0.08%)
Nov 04, 2004	51.61	52.37	51.40	51.67	3,154,536	+0.49(+0.96%)
Nov 03, 2004	50.44	51.46	50.05	51.18	2,776,777	+1.52(+3.07%)
Nov 02, 2004	51.67	51.67	49.58	49.65	3,740,587	-0.61(-1.22%)
Nov 01, 2004	51.14	51.53	50.01	50.26	2,521,436	-0.53(-1.03%)
Oct 29, 2004	50.15	50.95	50.00	50.79	1,743,536	+0.73(+1.45%)
Oct 28, 2004	51.08	51.48	49.89	50.06	2,305,835	-1.37(-2.66%)
Oct 27, 2004	53.07	53.50	50.66	51.43	3,663,391	-1.42(-2.68%)
Oct 26, 2004	52.59	53.03	52.19	52.85	1,830,781	+0.04(+0.08%)
Oct 25, 2004	53.00	53.31	52.28	52.80	1,353,444	-0.11(-0.20%)
Oct 22, 2004	53.20	53.74	52.91	52.91	1,513,775	-0.20(-0.38%)
Oct 21, 2004	52.85	53.22	52.17	53.11	1,988,371	+0.48(+0.92%)
Oct 20, 2004	51.55	52.71	51.46	52.63	2,774,950	+1.52(+2.96%)
Oct 19, 2004	50.79	51.45	50.49	51.11	2,227,725	+0.02(+0.03%)
Oct 18, 2004	52.28	52.69	50.92	51.10	2,089,777	-1.09(-2.08%)
Oct 15, 2004	51.91	52.25	51.53	52.18	2,108,048	+0.49(+0.95%)
Oct 14, 2004	50.94	51.97	50.94	51.69	2,545,645	+0.93(+1.83%)
Oct 13, 2004	51.85	51.86	49.72	50.76	4,363,181	-1.09(-2.09%)
Oct 12, 2004	52.28	52.88	51.79	51.85	2,129,517	-0.34(-0.65%)
Oct 11, 2004	52.40	52.63	51.49	52.19	2,207,170	-0.21(-0.40%)
Oct 08, 2004	51.95	52.72	51.53	52.40	2,113,986	+0.40(+0.77%)
Oct 07, 2004	52.59	53.44	51.46	52.00	2,725,161	-0.56(-1.07%)
Oct 06, 2004	52.10	52.60	52.10	52.56	1,964,162	+0.57(+1.09%)
Oct 05, 2004	51.74	52.13	51.57	51.99	1,999,791	+0.55(+1.07%)
Oct 04, 2004	51.57	51.67	51.14	51.44	831,343	-0.22(-0.42%)

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.