Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	48.65	48.29	47.77	47.95	7,495	-0.21(-0.44%)
Dec 30, 2004	47.86	48.63	47.56	48.16	6,781	+0.34(+0.70%)
Dec 29, 2004	47.26	47.87	46.86	47.82	17,489	+0.80(+1.70%)
Dec 28, 2004	46.82	47.03	46.40	47.03	5,234	+0.32(+0.68%)
Dec 27, 2004	45.70	46.71	45.70	46.71	6,900	+0.48(+1.04%)
Dec 23, 2004	46.14	46.23	45.87	46.23	11,659	-0.34(-0.74%)
Dec 22, 2004	46.22	46.58	45.60	46.57	23,438	+0.18(+0.40%)
Dec 21, 2004	45.35	46.39	45.35	46.39	5,948	+0.34(+0.75%)
Dec 20, 2004	45.64	46.35	45.64	46.04	18,679	+0.25(+0.55%)
Dec 17, 2004	45.30	46.45	45.30	45.79	15,942	-0.20(-0.44%)
Dec 16, 2004	45.01	46.22	45.01	45.99	11,302	-0.24(-0.51%)
Dec 15, 2004	45.47	46.23	45.47	46.23	4,402	+0.11(+0.24%)
Dec 14, 2004	44.82	46.17	44.82	46.12	7,852	+0.51(+1.12%)
Dec 13, 2004	44.61	46.02	44.61	45.61	9,637	+0.05(+0.11%)
Dec 10, 2004	45.89	45.99	45.04	45.56	7,376	-0.39(-0.84%)
Dec 09, 2004	46.08	46.08	45.39	45.94	2,022	-0.07(-0.15%)
Dec 08, 2004	46.08	46.08	45.30	46.01	9,280	+0.99(+2.20%)
Dec 07, 2004	45.02	45.90	45.02	45.02	9,042	-0.78(-1.71%)
Dec 06, 2004	45.81	46.12	45.59	45.80	9,874	-0.05(-0.11%)
Dec 03, 2004	45.81	46.02	45.60	45.85	5,948	+0.04(+0.09%)
Dec 02, 2004	45.29	45.94	44.85	45.81	8,804	+1.15(+2.58%)
Dec 01, 2004	43.80	45.30	43.80	44.66	6,781	+0.60(+1.35%)
Nov 30, 2004	44.55	45.34	44.06	44.06	3,450	-1.23(-2.71%)
Nov 29, 2004	44.65	45.34	43.77	45.29	3,331	-0.05(-0.11%)
Nov 26, 2004	45.22	45.36	44.66	45.34	1,546	+0.50(+1.11%)
Nov 24, 2004	43.79	44.84	43.79	44.84	3,926	+0.17(+0.38%)
Nov 23, 2004	43.74	45.01	43.74	44.67	8,804	+0.34(+0.76%)
Nov 22, 2004	43.72	44.46	43.72	44.34	8,685	+0.07(+0.15%)
Nov 19, 2004	43.71	45.35	43.71	44.27	4,521	-0.25(-0.57%)
Nov 18, 2004	44.94	45.30	44.18	44.52	3,331	+0.24(+0.55%)
Nov 17, 2004	44.94	44.95	44.07	44.28	8,328	+0.01(+0.02%)
Nov 16, 2004	44.35	44.49	44.13	44.27	3,331	-1.10(-2.43%)
Nov 15, 2004	43.84	45.37	43.84	45.37	8,090	+0.32(+0.71%)
Nov 12, 2004	43.80	45.35	43.80	45.05	11,659	+0.15(+0.32%)
Nov 11, 2004	43.71	44.91	43.71	44.91	5,948	+0.37(+0.82%)
Nov 10, 2004	44.54	44.54	43.89	44.54	9,161	+0.54(+1.22%)
Nov 09, 2004	43.71	44.18	43.71	44.00	3,807	-0.01(-0.02%)
Nov 08, 2004	44.65	44.65	44.01	44.01	10,707	+0.01(+0.02%)
Nov 05, 2004	44.34	44.34	43.94	44.00	6,543	-0.07(-0.15%)
Nov 04, 2004	43.72	44.55	43.72	44.07	7,614	-0.34(-0.76%)
Nov 03, 2004	44.67	44.67	44.13	44.40	11,183	+0.46(+1.05%)
Nov 02, 2004	43.71	44.44	43.71	43.94	8,923	-0.02(-0.04%)
Nov 01, 2004	43.77	44.24	43.77	43.96	8,328	-0.47(-1.05%)
Oct 29, 2004	44.33	44.64	44.25	44.43	4,521	-0.01(-0.03%)
Oct 28, 2004	44.55	44.86	44.27	44.44	9,280	-0.35(-0.79%)
Oct 27, 2004	44.14	45.27	44.14	44.79	4,878	+0.47(+1.06%)
Oct 26, 2004	44.53	45.19	44.24	44.32	5,234	-0.14(-0.32%)
Oct 25, 2004	44.18	44.46	44.04	44.46	6,781	+0.17(+0.38%)
Oct 22, 2004	44.13	44.35	43.92	44.29	11,302	-0.03(-0.06%)
Oct 21, 2004	44.80	45.44	44.18	44.32	7,019	-0.48(-1.07%)
Oct 20, 2004	45.24	45.24	44.21	44.80	17,251	-0.59(-1.30%)
Oct 19, 2004	44.78	45.77	44.78	45.39	1,546	+0.62(+1.39%)
Oct 18, 2004	45.38	45.39	44.77	44.77	1,308	-0.54(-1.19%)
Oct 15, 2004	45.35	45.35	45.30	45.30	475	+0.13(+0.30%)
Oct 14, 2004	45.86	45.86	44.77	45.17	3,926	-0.02(-0.04%)
Oct 13, 2004	45.39	45.84	45.19	45.19	6,662	-0.70(-1.52%)
Oct 12, 2004	46.09	46.09	44.99	45.88	6,424	+0.73(+1.62%)
Oct 11, 2004	45.56	45.90	44.94	45.15	5,948	-0.50(-1.09%)
Oct 08, 2004	45.80	45.80	45.17	45.65	4,402	+0.24(+0.52%)
Oct 07, 2004	45.17	46.19	45.17	45.41	4,996	-0.35(-0.75%)
Oct 06, 2004	45.15	45.98	45.15	45.76	6,900	+0.07(+0.15%)
Oct 05, 2004	46.06	46.22	45.24	45.69	12,135	-0.35(-0.77%)
Oct 04, 2004	46.20	46.22	45.15	46.04	13,087	-0.02(-0.04%)

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.