Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	60.60	60.71	60.48	60.65	19,664	-0.12(-0.19%)
Dec 30, 2004	60.61	60.88	60.53	60.77	38,889	+0.37(+0.61%)
Dec 29, 2004	60.31	60.60	60.17	60.40	109,478	-0.03(-0.05%)
Dec 28, 2004	60.35	60.55	60.31	60.43	63,544	+0.65(+1.08%)
Dec 27, 2004	59.98	60.18	59.77	59.78	69,414	+0.46(+0.78%)
Dec 23, 2004	59.11	59.49	59.11	59.32	60,168	+0.75(+1.28%)
Dec 22, 2004	58.36	58.93	58.32	58.57	95,830	+0.07(+0.12%)
Dec 21, 2004	58.38	58.64	58.08	58.50	88,932	-0.05(-0.08%)
Dec 20, 2004	58.81	58.92	58.39	58.55	78,953	+0.00(+0.00%)
Dec 17, 2004	58.77	58.86	58.41	58.55	91,867	-0.38(-0.65%)
Dec 16, 2004	58.98	59.49	58.74	58.93	180,213	-0.77(-1.29%)
Dec 15, 2004	59.64	59.88	59.58	59.70	209,417	+0.46(+0.78%)
Dec 14, 2004	59.08	59.40	59.08	59.24	174,490	-0.14(-0.23%)
Dec 13, 2004	59.42	59.49	59.04	59.37	171,408	+0.76(+1.29%)
Dec 10, 2004	58.05	58.77	58.04	58.62	256,672	-0.14(-0.24%)
Dec 09, 2004	58.22	58.87	57.61	58.76	201,786	-0.54(-0.91%)
Dec 08, 2004	58.94	59.51	58.64	59.30	86,437	-0.10(-0.17%)
Dec 07, 2004	60.05	60.15	59.28	59.40	122,979	-0.46(-0.77%)
Dec 06, 2004	59.76	60.13	59.54	59.86	93,922	-0.10(-0.17%)
Dec 03, 2004	59.82	60.11	59.48	59.96	220,423	+0.67(+1.14%)
Dec 02, 2004	59.04	59.46	58.95	59.29	183,148	-0.16(-0.28%)
Dec 01, 2004	58.49	59.47	58.44	59.45	131,491	+1.67(+2.89%)
Nov 30, 2004	58.06	58.21	57.57	57.78	112,413	-0.33(-0.57%)
Nov 29, 2004	58.89	59.06	58.01	58.12	78,219	-0.23(-0.40%)
Nov 26, 2004	58.00	58.55	57.91	58.35	72,056	+0.24(+0.41%)
Nov 24, 2004	57.91	58.26	57.76	58.11	169,940	+1.52(+2.69%)
Nov 23, 2004	57.10	57.19	56.28	56.59	106,249	-0.13(-0.23%)
Nov 22, 2004	55.99	56.80	55.92	56.72	91,721	+0.46(+0.81%)
Nov 19, 2004	57.58	57.73	56.03	56.26	117,696	-0.50(-0.89%)
Nov 18, 2004	56.73	57.01	56.46	56.77	101,847	-0.33(-0.57%)
Nov 17, 2004	56.84	57.57	56.67	57.10	219,836	+0.74(+1.32%)
Nov 16, 2004	56.22	56.52	56.15	56.35	126,501	+0.31(+0.56%)
Nov 15, 2004	56.24	56.26	55.71	56.04	135,747	-0.55(-0.96%)
Nov 12, 2004	56.16	56.69	55.90	56.58	148,367	+0.35(+0.62%)
Nov 11, 2004	55.74	56.39	55.70	56.24	113,880	+0.52(+0.94%)
Nov 10, 2004	55.89	56.05	55.58	55.71	72,202	+0.13(+0.23%)
Nov 09, 2004	55.53	55.92	55.40	55.58	121,952	+0.30(+0.54%)
Nov 08, 2004	55.35	55.56	55.19	55.28	95,243	-0.02(-0.04%)
Nov 05, 2004	55.19	55.66	55.01	55.30	420,449	+1.08(+2.00%)
Nov 04, 2004	53.44	54.35	53.24	54.22	194,155	+1.00(+1.88%)
Nov 03, 2004	53.91	54.00	53.22	53.22	191,366	+0.64(+1.22%)
Nov 02, 2004	52.76	53.08	52.46	52.58	220,864	+0.35(+0.67%)
Nov 01, 2004	51.72	52.43	51.69	52.23	151,449	+0.34(+0.66%)
Oct 29, 2004	51.46	52.14	51.43	51.89	107,717	+0.23(+0.45%)
Oct 28, 2004	51.79	51.99	51.45	51.66	81,888	+0.35(+0.68%)
Oct 27, 2004	50.48	51.48	50.07	51.31	159,814	+0.81(+1.61%)
Oct 26, 2004	50.42	50.50	50.00	50.50	109,478	+0.48(+0.95%)
Oct 25, 2004	49.91	50.08	49.68	50.02	100,232	+0.01(+0.01%)
Oct 22, 2004	50.53	50.59	49.85	50.02	150,275	-0.40(-0.80%)
Oct 21, 2004	50.13	50.53	49.95	50.42	92,454	+0.10(+0.20%)
Oct 20, 2004	50.13	50.38	49.74	50.32	199,731	+0.09(+0.18%)
Oct 19, 2004	50.94	51.08	50.22	50.23	201,492	-0.70(-1.38%)
Oct 18, 2004	50.84	51.02	50.46	50.93	123,273	-0.13(-0.25%)
Oct 15, 2004	50.85	51.19	50.65	51.06	277,657	+0.87(+1.74%)
Oct 14, 2004	50.77	50.81	50.12	50.19	112,560	-0.20(-0.41%)
Oct 13, 2004	51.14	51.15	50.19	50.39	98,031	-0.17(-0.34%)
Oct 12, 2004	50.00	50.62	49.87	50.56	291,599	-0.78(-1.53%)
Oct 11, 2004	51.34	51.45	51.19	51.34	117,696	+0.42(+0.82%)
Oct 08, 2004	51.12	51.45	50.90	50.93	73,230	+0.11(+0.21%)
Oct 07, 2004	51.08	51.19	50.68	50.82	124,740	-0.76(-1.48%)
Oct 06, 2004	50.77	51.58	50.60	51.58	89,666	+0.54(+1.05%)
Oct 05, 2004	51.20	51.46	50.82	51.04	273,548	+0.62(+1.23%)
Oct 04, 2004	50.66	50.79	50.27	50.42	106,249	+0.07(+0.14%)

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.