Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	61.38	62.03	61.21	61.25	290,927	-0.09(-0.14%)
Dec 30, 2004	61.60	61.77	61.31	61.34	290,139	-0.25(-0.40%)
Dec 29, 2004	61.87	62.17	61.41	61.59	198,001	-0.28(-0.46%)
Dec 28, 2004	60.98	61.94	60.98	61.88	586,579	+1.24(+2.05%)
Dec 27, 2004	61.16	61.16	60.36	60.63	230,401	-0.33(-0.54%)
Dec 23, 2004	61.24	61.66	60.91	60.96	201,263	-0.17(-0.28%)
Dec 22, 2004	60.92	61.48	60.80	61.13	347,965	+0.24(+0.39%)
Dec 21, 2004	60.56	61.02	60.13	60.89	449,215	+0.55(+0.91%)
Dec 20, 2004	60.68	60.84	60.05	60.34	624,492	-0.35(-0.57%)
Dec 17, 2004	60.19	60.87	60.04	60.68	750,267	+0.50(+0.83%)
Dec 16, 2004	59.75	60.30	59.24	60.19	661,392	+0.43(+0.71%)
Dec 15, 2004	60.04	60.09	59.31	59.76	587,816	-0.12(-0.21%)
Dec 14, 2004	59.80	60.20	59.42	59.88	514,916	+0.31(+0.52%)
Dec 13, 2004	59.91	60.04	59.45	59.57	493,203	-0.04(-0.07%)
Dec 10, 2004	60.15	60.15	58.70	59.62	494,891	+0.53(+0.90%)
Dec 09, 2004	59.08	59.16	58.30	59.08	468,115	-0.22(-0.37%)
Dec 08, 2004	59.38	59.87	59.02	59.31	426,153	+0.12(+0.20%)
Dec 07, 2004	59.64	59.68	58.96	59.19	419,065	-0.32(-0.54%)
Dec 06, 2004	59.80	60.02	59.12	59.51	430,653	-0.22(-0.37%)
Dec 03, 2004	60.00	60.09	59.51	59.73	682,429	-0.69(-1.15%)
Dec 02, 2004	60.49	60.76	60.18	60.43	514,803	-0.06(-0.10%)
Dec 01, 2004	60.44	61.09	60.27	60.49	609,529	+0.04(+0.07%)
Nov 30, 2004	60.22	60.71	60.09	60.44	448,090	+0.17(+0.28%)
Nov 29, 2004	60.21	60.89	59.45	60.28	443,703	+0.07(+0.12%)
Nov 26, 2004	60.18	60.66	60.15	60.20	121,950	+0.03(+0.04%)
Nov 24, 2004	59.90	60.47	59.78	60.18	217,014	+0.36(+0.61%)
Nov 23, 2004	60.15	60.58	58.91	59.81	471,265	-0.34(-0.56%)
Nov 22, 2004	60.44	60.44	59.59	60.15	471,153	+0.08(+0.13%)
Nov 19, 2004	60.57	60.77	60.07	60.07	304,314	-0.62(-1.03%)
Nov 18, 2004	60.53	60.89	60.20	60.69	366,077	+0.05(+0.09%)
Nov 17, 2004	60.27	60.97	60.25	60.64	766,355	+0.86(+1.44%)
Nov 16, 2004	60.24	60.56	59.70	59.78	364,952	-0.46(-0.77%)
Nov 15, 2004	60.04	60.28	59.42	60.24	670,504	+0.68(+1.15%)
Nov 12, 2004	59.51	59.56	58.44	59.56	492,303	+0.60(+1.01%)
Nov 11, 2004	58.67	59.11	58.41	58.96	345,490	+0.52(+0.88%)
Nov 10, 2004	58.68	58.89	58.31	58.44	255,714	-0.02(-0.03%)
Nov 09, 2004	58.65	58.89	57.83	58.46	554,179	+0.04(+0.06%)
Nov 08, 2004	58.93	58.93	58.13	58.43	572,516	-0.68(-1.16%)
Nov 05, 2004	59.78	60.00	58.93	59.11	1,302,534	+1.38(+2.39%)
Nov 04, 2004	56.63	57.93	56.49	57.73	989,332	+1.10(+1.95%)
Nov 03, 2004	58.31	58.84	56.38	56.63	1,032,870	-1.62(-2.78%)
Nov 02, 2004	57.06	58.31	56.94	58.25	681,642	+1.61(+2.84%)
Nov 01, 2004	57.02	57.22	56.33	56.64	579,604	-0.52(-0.92%)
Oct 29, 2004	57.02	57.21	56.27	57.16	602,891	+0.14(+0.25%)
Oct 28, 2004	56.68	57.24	56.22	57.02	666,454	-0.01(-0.02%)
Oct 27, 2004	55.01	57.06	54.53	57.03	1,014,082	+1.73(+3.13%)
Oct 26, 2004	54.22	55.31	54.13	55.30	695,367	+1.32(+2.45%)
Oct 25, 2004	53.69	54.09	53.49	53.97	547,878	+0.22(+0.41%)
Oct 22, 2004	54.71	54.98	53.69	53.75	485,891	-0.77(-1.42%)
Oct 21, 2004	54.24	54.91	53.56	54.52	802,355	+0.51(+0.94%)
Oct 20, 2004	53.88	54.60	53.38	54.02	1,314,684	+0.13(+0.25%)
Oct 19, 2004	55.55	55.61	53.33	53.88	1,426,735	-1.44(-2.60%)
Oct 18, 2004	55.98	55.98	54.71	55.32	1,415,935	-0.66(-1.18%)
Oct 15, 2004	56.77	56.77	53.69	55.98	2,834,008	-0.78(-1.38%)
Oct 14, 2004	58.04	58.42	55.84	56.76	1,886,638	-2.04(-3.46%)
Oct 13, 2004	59.32	59.69	58.59	58.80	618,754	-0.37(-0.63%)
Oct 12, 2004	59.10	59.51	58.58	59.17	633,717	-0.38(-0.64%)
Oct 11, 2004	59.38	59.79	58.96	59.56	1,253,821	+1.91(+3.32%)
Oct 08, 2004	58.47	58.73	57.11	57.64	1,140,083	-1.36(-2.30%)
Oct 07, 2004	58.90	59.33	58.22	59.00	933,081	+0.11(+0.18%)
Oct 06, 2004	58.40	58.95	57.96	58.90	614,816	+0.72(+1.24%)
Oct 05, 2004	59.48	59.97	58.15	58.18	1,079,782	-1.25(-2.11%)
Oct 04, 2004	60.15	60.65	59.38	59.43	635,404	-0.50(-0.83%)

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.