Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	46.25	46.28	45.97	46.08	45,800	-0.25(-0.54%)
Dec 30, 2004	46.16	46.33	45.96	46.33	42,800	+0.07(+0.15%)
Dec 29, 2004	46.40	46.40	46.18	46.26	33,300	-0.14(-0.30%)
Dec 28, 2004	46.20	46.48	46.16	46.40	100,700	+0.29(+0.63%)
Dec 27, 2004	46.05	46.20	45.86	46.11	66,700	+0.08(+0.17%)
Dec 23, 2004	46.00	46.10	45.90	46.03	83,200	-0.01(-0.02%)
Dec 22, 2004	45.64	46.16	45.64	46.04	138,200	+0.40(+0.88%)
Dec 21, 2004	45.37	45.65	45.37	45.64	87,100	+0.27(+0.60%)
Dec 20, 2004	45.75	46.00	44.94	45.37	164,800	-0.31(-0.68%)
Dec 17, 2004	45.35	45.68	44.87	45.68	370,100	+0.17(+0.37%)
Dec 16, 2004	45.85	45.88	45.25	45.51	42,800	-0.39(-0.85%)
Dec 15, 2004	45.70	45.92	45.60	45.90	42,900	+0.15(+0.33%)
Dec 14, 2004	45.75	46.06	45.74	45.75	90,400	-0.08(-0.17%)
Dec 13, 2004	46.10	46.20	45.81	45.83	153,200	-0.16(-0.35%)
Dec 10, 2004	46.09	46.10	45.76	45.99	63,400	-0.25(-0.54%)
Dec 09, 2004	46.18	46.30	45.92	46.24	128,600	+0.07(+0.15%)
Dec 08, 2004	46.23	46.70	46.11	46.17	47,800	-0.03(-0.06%)
Dec 07, 2004	46.75	47.03	46.20	46.20	75,100	-0.60(-1.28%)
Dec 06, 2004	46.92	47.16	46.74	46.80	60,300	-0.22(-0.47%)
Dec 03, 2004	47.75	47.75	46.75	47.02	84,200	-0.79(-1.65%)
Dec 02, 2004	47.60	47.92	47.55	47.81	67,100	+0.12(+0.25%)
Dec 01, 2004	47.62	48.20	47.60	47.69	192,100	+0.01(+0.02%)
Nov 30, 2004	47.50	47.68	47.31	47.68	110,700	+0.28(+0.59%)
Nov 29, 2004	48.30	48.30	47.37	47.40	128,300	-0.96(-1.99%)
Nov 26, 2004	48.28	48.44	48.14	48.36	12,600	+0.09(+0.19%)
Nov 24, 2004	48.63	48.85	48.19	48.27	67,000	-0.36(-0.74%)
Nov 23, 2004	48.50	48.72	48.18	48.63	83,800	-0.02(-0.04%)
Nov 22, 2004	47.74	48.71	47.74	48.65	83,100	+1.01(+2.12%)
Nov 19, 2004	48.26	48.43	47.61	47.64	60,300	-0.72(-1.49%)
Nov 18, 2004	48.20	48.39	48.03	48.36	51,100	+0.26(+0.54%)
Nov 17, 2004	48.20	48.47	47.96	48.10	93,600	+0.09(+0.19%)
Nov 16, 2004	47.73	48.12	47.73	48.01	177,300	+0.38(+0.80%)
Nov 15, 2004	47.60	47.63	47.18	47.63	68,500	+0.15(+0.32%)
Nov 12, 2004	47.07	47.48	46.70	47.48	71,600	+0.41(+0.87%)
Nov 11, 2004	47.09	47.15	46.74	47.07	189,900	+0.08(+0.17%)
Nov 10, 2004	47.00	47.05	46.85	46.99	63,600	+0.04(+0.09%)
Nov 09, 2004	46.84	47.06	46.84	46.95	43,900	+0.21(+0.45%)
Nov 08, 2004	46.94	46.96	46.65	46.74	44,000	-0.25(-0.53%)
Nov 05, 2004	47.12	47.27	46.85	46.99	84,600	-0.03(-0.06%)
Nov 04, 2004	46.47	47.02	46.37	47.02	131,500	+0.55(+1.18%)
Nov 03, 2004	46.45	46.50	46.36	46.47	111,300	+0.12(+0.26%)
Nov 02, 2004	46.50	46.80	46.20	46.35	40,500	+0.02(+0.04%)
Nov 01, 2004	46.40	46.40	45.95	46.33	97,900	+0.01(+0.02%)
Oct 29, 2004	45.93	46.33	45.75	46.32	96,200	+0.32(+0.70%)
Oct 28, 2004	46.19	46.28	45.82	46.00	94,200	-0.14(-0.30%)
Oct 27, 2004	45.83	46.14	45.64	46.14	94,800	+0.24(+0.52%)
Oct 26, 2004	45.98	46.07	45.51	45.90	98,000	+0.00(+0.00%)
Oct 25, 2004	45.53	45.94	45.33	45.90	134,800	+0.34(+0.75%)
Oct 22, 2004	45.95	46.25	45.49	45.56	53,400	-0.45(-0.98%)
Oct 21, 2004	46.05	46.26	45.78	46.01	82,900	+0.18(+0.39%)
Oct 20, 2004	45.75	46.03	45.58	45.83	53,100	-0.06(-0.13%)
Oct 19, 2004	46.22	46.51	45.71	45.89	61,500	-0.35(-0.76%)
Oct 18, 2004	46.14	46.30	45.64	46.24	135,800	+0.10(+0.22%)
Oct 15, 2004	45.75	46.20	45.75	46.14	74,500	+0.39(+0.85%)
Oct 14, 2004	46.08	46.22	45.70	45.75	62,200	-0.25(-0.54%)
Oct 13, 2004	46.10	46.34	45.88	46.00	67,100	-0.14(-0.30%)
Oct 12, 2004	46.10	46.36	45.90	46.14	62,600	-0.03(-0.06%)
Oct 11, 2004	46.45	46.50	46.05	46.17	36,100	-0.23(-0.50%)
Oct 08, 2004	46.40	46.53	46.05	46.40	57,800	-0.09(-0.19%)
Oct 07, 2004	46.82	46.82	46.31	46.49	52,900	-0.48(-1.02%)
Oct 06, 2004	46.90	47.00	46.76	46.97	56,500	+0.11(+0.23%)
Oct 05, 2004	46.40	46.99	46.26	46.86	85,600	+0.47(+1.01%)
Oct 04, 2004	46.70	46.78	46.09	46.39	77,400	-0.21(-0.45%)

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.