Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.96	43.99	43.52	43.68	488,901	-0.55(-1.24%)
Dec 30, 2004	43.77	44.38	43.77	44.23	375,222	+0.38(+0.86%)
Dec 29, 2004	43.95	43.99	43.75	43.85	254,816	-0.11(-0.25%)
Dec 28, 2004	43.83	43.99	43.66	43.96	306,026	+0.07(+0.15%)
Dec 27, 2004	44.07	44.11	43.62	43.89	371,790	-0.06(-0.13%)
Dec 23, 2004	44.07	44.23	43.85	43.95	325,247	-0.20(-0.46%)
Dec 22, 2004	44.32	44.36	43.97	44.15	702,529	+0.20(+0.45%)
Dec 21, 2004	43.84	44.07	43.48	43.96	768,430	+0.12(+0.28%)
Dec 20, 2004	44.47	44.53	43.80	43.83	670,815	-0.56(-1.26%)
Dec 17, 2004	44.43	45.02	44.11	44.39	1,124,157	-0.20(-0.46%)
Dec 16, 2004	45.31	45.31	44.32	44.60	839,274	-0.71(-1.56%)
Dec 15, 2004	44.71	45.49	44.58	45.30	697,038	+0.60(+1.34%)
Dec 14, 2004	45.03	45.04	44.50	44.71	716,259	-0.39(-0.87%)
Dec 13, 2004	44.79	45.10	44.58	45.10	831,448	+0.66(+1.49%)
Dec 10, 2004	45.78	45.78	43.98	44.44	580,201	-0.09(-0.21%)
Dec 09, 2004	43.70	44.55	43.55	44.53	735,480	+0.74(+1.70%)
Dec 08, 2004	43.71	43.88	43.45	43.79	1,192,529	+0.08(+0.18%)
Dec 07, 2004	44.15	44.15	43.52	43.71	1,052,490	-0.44(-1.01%)
Dec 06, 2004	43.88	44.24	43.80	44.15	835,704	+0.12(+0.28%)
Dec 03, 2004	43.08	44.07	43.08	44.03	921,375	+1.02(+2.37%)
Dec 02, 2004	43.34	43.35	42.87	43.01	616,309	-0.33(-0.76%)
Dec 01, 2004	42.95	43.34	42.90	43.34	411,330	+0.61(+1.43%)
Nov 30, 2004	42.41	42.73	42.03	42.73	818,680	+0.13(+0.31%)
Nov 29, 2004	42.67	43.53	42.07	42.59	451,145	-0.02(-0.05%)
Nov 26, 2004	42.76	42.79	42.54	42.62	109,697	-0.01(-0.02%)
Nov 24, 2004	42.32	42.71	42.31	42.62	323,051	+0.33(+0.78%)
Nov 23, 2004	42.10	42.41	41.71	42.30	597,363	+0.17(+0.41%)
Nov 22, 2004	41.59	42.22	41.49	42.12	530,364	+0.50(+1.21%)
Nov 19, 2004	41.92	42.17	41.44	41.62	412,978	-0.30(-0.71%)
Nov 18, 2004	41.99	42.39	41.60	41.92	474,623	+0.01(+0.03%)
Nov 17, 2004	41.92	42.26	41.84	41.90	544,779	-0.03(-0.07%)
Nov 16, 2004	41.58	42.25	41.23	41.93	781,473	+0.35(+0.84%)
Nov 15, 2004	41.33	41.80	40.71	41.58	694,155	+0.34(+0.81%)
Nov 12, 2004	41.52	41.63	41.07	41.25	1,086,127	-0.27(-0.65%)
Nov 11, 2004	41.23	41.76	41.08	41.52	989,335	+0.36(+0.88%)
Nov 10, 2004	40.61	41.41	40.50	41.15	1,270,512	+0.36(+0.89%)
Nov 09, 2004	40.10	40.93	40.10	40.79	1,523,132	+0.60(+1.49%)
Nov 08, 2004	38.97	40.48	38.97	40.19	2,489,677	+0.20(+0.51%)
Nov 05, 2004	42.25	42.25	39.49	39.99	8,182,132	-5.09(-11.29%)
Nov 04, 2004	44.36	45.10	44.10	45.08	989,335	+0.79(+1.78%)
Nov 03, 2004	43.70	44.44	43.70	44.29	1,024,482	+0.87(+2.01%)
Nov 02, 2004	43.72	44.07	43.40	43.42	772,412	-0.42(-0.95%)
Nov 01, 2004	44.35	44.61	43.45	43.83	825,270	-0.48(-1.08%)
Oct 29, 2004	43.99	44.43	43.92	44.31	628,803	+0.39(+0.90%)
Oct 28, 2004	44.07	44.21	43.53	43.92	484,096	-0.34(-0.76%)
Oct 27, 2004	43.56	44.26	43.41	44.26	528,853	+0.68(+1.57%)
Oct 26, 2004	43.14	43.57	42.89	43.57	475,995	+0.43(+1.00%)
Oct 25, 2004	43.20	43.39	42.92	43.14	442,221	-0.35(-0.80%)
Oct 22, 2004	43.40	43.81	43.27	43.49	676,169	+0.17(+0.39%)
Oct 21, 2004	43.21	43.46	42.61	43.32	966,956	+0.17(+0.39%)
Oct 20, 2004	44.18	44.18	43.05	43.16	1,440,206	-1.09(-2.47%)
Oct 19, 2004	44.79	45.05	43.45	44.25	1,889,567	-1.43(-3.14%)
Oct 18, 2004	45.99	45.99	45.03	45.68	609,170	-0.31(-0.67%)
Oct 15, 2004	45.54	46.56	45.42	45.99	536,816	+0.63(+1.40%)
Oct 14, 2004	45.26	45.72	45.16	45.36	340,350	+0.09(+0.21%)
Oct 13, 2004	45.93	45.97	45.00	45.26	467,209	-0.45(-0.99%)
Oct 12, 2004	45.83	45.87	45.34	45.71	358,884	-0.19(-0.41%)
Oct 11, 2004	45.96	46.47	45.81	45.90	278,842	-0.02(-0.05%)
Oct 08, 2004	46.40	46.46	45.71	45.92	489,725	-0.52(-1.11%)
Oct 07, 2004	46.76	46.87	46.43	46.44	438,514	-0.47(-1.01%)
Oct 06, 2004	47.09	47.23	46.67	46.91	463,914	-0.07(-0.14%)
Oct 05, 2004	47.34	47.34	46.53	46.98	630,039	-0.36(-0.77%)
Oct 04, 2004	48.51	48.51	46.99	47.34	861,378	+0.06(+0.12%)

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.