Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	61.03	61.68	60.87	60.91	292,560	-0.09(-0.14%)
Dec 30, 2004	61.26	61.42	60.96	61.00	291,768	-0.25(-0.40%)
Dec 29, 2004	61.52	61.82	61.07	61.25	199,113	-0.28(-0.46%)
Dec 28, 2004	60.64	61.59	60.64	61.53	589,872	+1.24(+2.05%)
Dec 27, 2004	60.82	60.82	60.02	60.29	231,695	-0.33(-0.54%)
Dec 23, 2004	60.90	61.32	60.57	60.62	202,393	-0.17(-0.28%)
Dec 22, 2004	60.58	61.13	60.46	60.79	349,918	+0.24(+0.39%)
Dec 21, 2004	60.22	60.68	59.80	60.55	451,737	+0.55(+0.91%)
Dec 20, 2004	60.35	60.50	59.72	60.00	627,998	-0.34(-0.57%)
Dec 17, 2004	59.85	60.53	59.71	60.35	754,480	+0.49(+0.83%)
Dec 16, 2004	59.42	59.97	58.91	59.85	665,105	+0.42(+0.71%)
Dec 15, 2004	59.70	59.75	58.98	59.43	591,116	-0.12(-0.21%)
Dec 14, 2004	59.46	59.87	59.09	59.55	517,807	+0.31(+0.52%)
Dec 13, 2004	59.58	59.71	59.12	59.24	495,972	-0.04(-0.07%)
Dec 10, 2004	59.81	59.81	58.37	59.28	497,669	+0.53(+0.90%)
Dec 09, 2004	58.75	58.82	57.98	58.75	470,743	-0.22(-0.37%)
Dec 08, 2004	59.05	59.53	58.69	58.98	428,545	+0.11(+0.20%)
Dec 07, 2004	59.31	59.35	58.63	58.86	421,418	-0.32(-0.54%)
Dec 06, 2004	59.47	59.68	58.79	59.18	433,070	-0.22(-0.37%)
Dec 03, 2004	59.66	59.75	59.18	59.40	686,261	-0.69(-1.15%)
Dec 02, 2004	60.15	60.42	59.84	60.09	517,693	-0.06(-0.10%)
Dec 01, 2004	60.11	60.75	59.93	60.15	612,951	+0.04(+0.07%)
Nov 30, 2004	59.89	60.37	59.75	60.11	450,606	+0.17(+0.28%)
Nov 29, 2004	59.88	60.55	59.12	59.94	446,194	+0.07(+0.12%)
Nov 26, 2004	59.84	60.32	59.81	59.87	122,635	+0.03(+0.04%)
Nov 24, 2004	59.57	60.13	59.44	59.84	218,232	+0.36(+0.61%)
Nov 23, 2004	59.81	60.24	58.58	59.48	473,911	-0.34(-0.56%)
Nov 22, 2004	60.11	60.11	59.26	59.81	473,798	+0.08(+0.13%)
Nov 19, 2004	60.23	60.43	59.74	59.74	306,023	-0.62(-1.03%)
Nov 18, 2004	60.19	60.55	59.87	60.35	368,132	+0.05(+0.09%)
Nov 17, 2004	59.93	60.63	59.91	60.30	770,658	+0.86(+1.44%)
Nov 16, 2004	59.90	60.22	59.36	59.44	367,001	-0.46(-0.77%)
Nov 15, 2004	59.70	59.94	59.09	59.90	674,269	+0.68(+1.15%)
Nov 12, 2004	59.18	59.22	58.12	59.22	495,067	+0.59(+1.01%)
Nov 11, 2004	58.34	58.78	58.08	58.63	347,429	+0.51(+0.88%)
Nov 10, 2004	58.36	58.56	57.99	58.12	257,149	-0.02(-0.03%)
Nov 09, 2004	58.32	58.56	57.51	58.14	557,290	+0.04(+0.06%)
Nov 08, 2004	58.60	58.60	57.81	58.10	575,730	-0.68(-1.16%)
Nov 05, 2004	59.44	59.66	58.60	58.78	1,309,847	+1.37(+2.39%)
Nov 04, 2004	56.31	57.61	56.17	57.41	994,886	+1.10(+1.95%)
Nov 03, 2004	57.99	58.52	56.07	56.31	1,038,668	-1.61(-2.78%)
Nov 02, 2004	56.74	57.99	56.62	57.92	685,469	+1.60(+2.84%)
Nov 01, 2004	56.70	56.90	56.01	56.32	582,858	-0.52(-0.92%)
Oct 29, 2004	56.70	56.89	55.95	56.84	606,276	+0.14(+0.25%)
Oct 28, 2004	56.37	56.92	55.91	56.70	670,196	-0.01(-0.02%)
Oct 27, 2004	54.71	56.74	54.23	56.71	1,019,775	+1.72(+3.13%)
Oct 26, 2004	53.92	55.00	53.83	54.99	699,271	+1.32(+2.45%)
Oct 25, 2004	53.39	53.79	53.19	53.67	550,954	+0.22(+0.41%)
Oct 22, 2004	54.41	54.67	53.39	53.45	488,618	-0.77(-1.42%)
Oct 21, 2004	53.94	54.60	53.26	54.22	806,860	+0.50(+0.94%)
Oct 20, 2004	53.58	54.29	53.08	53.72	1,322,065	+0.13(+0.25%)
Oct 19, 2004	55.24	55.30	53.04	53.58	1,434,745	-1.43(-2.60%)
Oct 18, 2004	55.67	55.67	54.41	55.02	1,423,884	-0.65(-1.17%)
Oct 15, 2004	56.46	56.46	53.39	55.67	2,849,918	-0.78(-1.38%)
Oct 14, 2004	57.71	58.09	55.53	56.45	1,897,230	-2.02(-3.46%)
Oct 13, 2004	58.98	59.36	58.26	58.47	622,228	-0.37(-0.63%)
Oct 12, 2004	58.77	59.18	58.25	58.84	637,274	-0.38(-0.64%)
Oct 11, 2004	59.05	59.45	58.63	59.22	1,260,860	+1.90(+3.32%)
Oct 08, 2004	58.14	58.40	56.79	57.32	1,146,483	-1.35(-2.30%)
Oct 07, 2004	58.57	59.00	57.90	58.67	938,320	+0.11(+0.18%)
Oct 06, 2004	58.07	58.62	57.63	58.57	618,268	+0.72(+1.24%)
Oct 05, 2004	59.15	59.64	57.83	57.85	1,085,844	-1.25(-2.11%)
Oct 04, 2004	59.81	60.31	59.05	59.10	638,971	-0.49(-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.