Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	42.39	42.74	42.35	42.52	787,404	+0.05(+0.12%)
Dec 30, 2004	42.63	42.74	42.34	42.46	946,649	-0.22(-0.53%)
Dec 29, 2004	42.78	42.82	42.59	42.69	648,199	-0.09(-0.21%)
Dec 28, 2004	42.59	42.85	42.54	42.78	857,007	+0.34(+0.81%)
Dec 27, 2004	42.63	42.82	42.22	42.43	887,199	-0.19(-0.44%)
Dec 23, 2004	42.59	42.76	42.47	42.62	1,331,801	-0.10(-0.25%)
Dec 22, 2004	42.67	42.83	42.40	42.73	1,681,818	+0.00(+0.00%)
Dec 21, 2004	42.51	42.76	42.34	42.73	1,598,589	+0.14(+0.33%)
Dec 20, 2004	43.29	43.55	42.51	42.58	1,374,150	-0.70(-1.63%)
Dec 17, 2004	42.89	43.41	42.77	43.29	1,636,930	+0.10(+0.23%)
Dec 16, 2004	42.48	43.47	42.34	43.19	1,579,885	+0.64(+1.50%)
Dec 15, 2004	42.82	42.82	42.02	42.55	1,598,188	-0.48(-1.11%)
Dec 14, 2004	42.44	43.18	42.39	43.03	880,386	+0.37(+0.86%)
Dec 13, 2004	42.15	42.67	42.02	42.67	887,333	+0.52(+1.24%)
Dec 10, 2004	41.69	42.26	41.65	42.14	1,178,835	-0.26(-0.62%)
Dec 09, 2004	41.67	42.43	41.53	42.40	1,145,303	+0.45(+1.07%)
Dec 08, 2004	41.58	42.05	41.40	41.96	1,113,909	+0.26(+0.63%)
Dec 07, 2004	41.92	42.18	41.63	41.69	1,210,364	-0.12(-0.29%)
Dec 06, 2004	41.77	41.99	41.51	41.81	1,627,579	-0.23(-0.55%)
Dec 03, 2004	41.81	42.16	41.66	42.05	1,254,049	+0.09(+0.21%)
Dec 02, 2004	41.54	42.31	41.54	41.96	1,586,565	+0.44(+1.06%)
Dec 01, 2004	41.00	41.51	41.00	41.51	1,378,425	+0.51(+1.24%)
Nov 30, 2004	40.91	41.36	40.84	41.00	1,794,972	-0.16(-0.38%)
Nov 29, 2004	40.29	41.36	40.12	41.16	1,910,798	+0.67(+1.66%)
Nov 26, 2004	40.46	40.68	40.36	40.49	838,304	-0.08(-0.20%)
Nov 24, 2004	40.65	41.11	40.56	40.57	1,059,001	-0.04(-0.09%)
Nov 23, 2004	40.98	41.06	40.40	40.61	1,344,092	-0.35(-0.86%)
Nov 22, 2004	40.34	40.97	40.14	40.96	692,419	+0.64(+1.60%)
Nov 19, 2004	40.76	40.78	40.32	40.32	629,763	-0.29(-0.72%)
Nov 18, 2004	40.76	40.97	40.48	40.61	948,786	-0.29(-0.71%)
Nov 17, 2004	40.82	41.32	40.66	40.90	1,155,189	+0.08(+0.20%)
Nov 16, 2004	41.16	41.16	40.77	40.82	1,226,261	-0.34(-0.84%)
Nov 15, 2004	40.35	41.16	40.32	41.16	1,566,125	+0.41(+1.01%)
Nov 12, 2004	40.27	40.75	40.20	40.75	1,296,265	+0.37(+0.91%)
Nov 11, 2004	39.88	40.44	39.87	40.38	1,706,934	+0.55(+1.39%)
Nov 10, 2004	40.23	40.42	39.68	39.83	1,622,101	-0.36(-0.89%)
Nov 09, 2004	39.89	40.56	39.84	40.19	1,383,502	+0.11(+0.28%)
Nov 08, 2004	39.18	40.08	39.07	40.08	1,648,954	+0.91(+2.33%)
Nov 05, 2004	38.91	39.45	38.80	39.16	2,042,790	+0.40(+1.04%)
Nov 04, 2004	37.61	38.92	37.61	38.76	2,842,752	+0.06(+0.15%)
Nov 03, 2004	38.44	39.00	38.30	38.70	1,845,070	+0.49(+1.27%)
Nov 02, 2004	38.55	39.04	38.06	38.21	1,480,224	-0.42(-1.09%)
Nov 01, 2004	39.11	39.16	38.39	38.63	1,025,068	-0.67(-1.70%)
Oct 29, 2004	38.56	39.34	38.49	39.30	1,110,970	+0.43(+1.12%)
Oct 28, 2004	38.29	39.14	38.18	38.86	1,103,622	+0.40(+1.05%)
Oct 27, 2004	38.44	38.92	38.29	38.46	1,574,408	-0.16(-0.43%)
Oct 26, 2004	37.28	38.62	37.18	38.62	1,176,698	+1.56(+4.20%)
Oct 25, 2004	37.61	37.63	37.01	37.07	863,686	-0.67(-1.77%)
Oct 22, 2004	37.90	38.09	37.58	37.73	784,331	-0.01(-0.04%)
Oct 21, 2004	38.00	38.00	37.51	37.75	748,662	-0.43(-1.14%)
Oct 20, 2004	37.53	38.22	37.13	38.18	1,254,183	+0.66(+1.76%)
Oct 19, 2004	38.04	38.14	37.40	37.52	1,012,377	-0.52(-1.36%)
Oct 18, 2004	37.24	38.19	37.16	38.04	701,637	+0.37(+0.99%)
Oct 15, 2004	37.73	37.88	37.19	37.67	1,184,714	+0.27(+0.72%)
Oct 14, 2004	37.61	38.03	37.35	37.40	1,198,741	-0.09(-0.24%)
Oct 13, 2004	38.61	38.61	37.35	37.49	1,240,690	-1.12(-2.91%)
Oct 12, 2004	38.06	38.62	37.91	38.61	693,087	+0.50(+1.32%)
Oct 11, 2004	38.03	38.24	37.97	38.11	623,885	+0.08(+0.22%)
Oct 08, 2004	38.42	38.42	37.88	38.03	1,165,342	-0.39(-1.01%)
Oct 07, 2004	39.22	39.22	38.33	38.41	949,187	-0.98(-2.49%)
Oct 06, 2004	38.92	39.41	38.90	39.40	956,935	+0.58(+1.50%)
Oct 05, 2004	38.96	39.26	38.76	38.81	1,564,255	-0.49(-1.24%)
Oct 04, 2004	39.45	39.56	39.22	39.30	1,140,895	-0.26(-0.66%)

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.