Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	48.40	48.73	48.24	48.28	4,220,495	-0.15(-0.31%)
Dec 30, 2004	48.57	48.58	48.35	48.43	4,711,835	-0.08(-0.16%)
Dec 29, 2004	48.52	48.62	48.38	48.51	906,045	-0.03(-0.05%)
Dec 28, 2004	47.98	48.59	47.98	48.53	804,264	+0.59(+1.23%)
Dec 27, 2004	48.46	48.50	47.78	47.94	732,819	-0.34(-0.71%)
Dec 23, 2004	48.32	48.47	48.15	48.28	604,695	-0.22(-0.45%)
Dec 22, 2004	48.39	48.65	48.37	48.50	1,956,978	+0.19(+0.39%)
Dec 21, 2004	48.02	48.31	47.92	48.31	949,551	+0.49(+1.03%)
Dec 20, 2004	48.04	48.21	47.61	47.82	1,458,852	-0.03(-0.07%)
Dec 17, 2004	47.93	48.05	47.69	47.85	412,310	-0.10(-0.21%)
Dec 16, 2004	48.35	48.39	47.75	47.96	1,073,284	-0.40(-0.82%)
Dec 15, 2004	48.02	48.41	47.97	48.35	1,420,136	+0.39(+0.81%)
Dec 14, 2004	47.77	48.08	47.71	47.97	946,358	+0.26(+0.54%)
Dec 13, 2004	47.53	47.73	47.17	47.71	2,125,814	+0.47(+0.99%)
Dec 10, 2004	46.85	47.35	46.79	47.24	486,949	+0.25(+0.54%)
Dec 09, 2004	47.04	47.10	46.46	46.99	3,012,700	-0.17(-0.35%)
Dec 08, 2004	46.74	47.15	46.66	47.15	1,571,809	+0.44(+0.94%)
Dec 07, 2004	47.83	47.83	46.67	46.71	2,107,453	-0.86(-1.81%)
Dec 06, 2004	47.32	47.92	47.32	47.57	464,996	-0.33(-0.68%)
Dec 03, 2004	47.90	48.12	47.75	47.90	1,866,772	-0.02(-0.03%)
Dec 02, 2004	48.13	48.19	47.80	47.91	750,381	-0.17(-0.34%)
Dec 01, 2004	47.69	48.32	47.62	48.08	1,179,854	+0.39(+0.81%)
Nov 30, 2004	47.55	47.69	47.35	47.69	5,272,625	+0.37(+0.78%)
Nov 29, 2004	47.39	47.71	46.92	47.32	4,723,011	+0.05(+0.10%)
Nov 26, 2004	47.05	47.42	47.05	47.27	409,117	+0.11(+0.23%)
Nov 24, 2004	46.90	47.25	46.84	47.16	585,935	+0.33(+0.70%)
Nov 23, 2004	46.53	46.84	46.14	46.84	1,280,836	+0.30(+0.65%)
Nov 22, 2004	45.83	46.54	45.62	46.54	1,274,450	+0.64(+1.39%)
Nov 19, 2004	46.25	46.30	45.75	45.90	755,969	-0.45(-0.98%)
Nov 18, 2004	46.40	46.42	46.07	46.35	439,052	-0.01(-0.03%)
Nov 17, 2004	46.31	46.78	46.19	46.36	1,235,335	+0.29(+0.63%)
Nov 16, 2004	46.42	46.44	46.01	46.08	595,515	-0.35(-0.75%)
Nov 15, 2004	46.27	46.45	46.12	46.42	878,105	+0.11(+0.24%)
Nov 12, 2004	45.95	46.39	45.77	46.31	1,543,071	+0.40(+0.87%)
Nov 11, 2004	45.56	45.93	45.45	45.91	1,463,243	+0.46(+1.02%)
Nov 10, 2004	45.18	45.66	45.15	45.45	1,028,181	+0.31(+0.69%)
Nov 09, 2004	45.01	45.28	44.90	45.14	310,530	+0.14(+0.31%)
Nov 08, 2004	45.15	45.19	44.85	45.00	1,171,871	-0.18(-0.39%)
Nov 05, 2004	45.22	45.37	44.85	45.17	1,559,834	+0.19(+0.42%)
Nov 04, 2004	44.48	45.07	44.31	44.98	1,010,220	+0.50(+1.13%)
Nov 03, 2004	44.37	44.58	44.15	44.48	1,577,397	+0.72(+1.64%)
Nov 02, 2004	44.06	44.25	43.61	43.77	880,500	-0.15(-0.34%)
Nov 01, 2004	43.76	43.96	43.50	43.91	574,760	+0.27(+0.62%)
Oct 29, 2004	43.81	43.94	43.54	43.64	435,859	-0.10(-0.23%)
Oct 28, 2004	43.89	43.96	43.53	43.75	2,410,799	-0.22(-0.49%)
Oct 27, 2004	43.52	43.97	43.40	43.96	1,945,802	+0.38(+0.87%)
Oct 26, 2004	43.01	43.58	42.56	43.58	730,823	+0.65(+1.52%)
Oct 25, 2004	42.42	43.05	42.31	42.93	1,343,102	+0.45(+1.06%)
Oct 22, 2004	43.12	43.32	42.48	42.48	966,714	-0.70(-1.62%)
Oct 21, 2004	42.70	43.20	42.50	43.18	568,772	+0.59(+1.38%)
Oct 20, 2004	42.38	42.74	42.15	42.59	331,285	+0.11(+0.25%)
Oct 19, 2004	43.09	43.27	42.46	42.48	1,448,874	-0.45(-1.04%)
Oct 18, 2004	42.78	43.08	42.51	42.93	917,221	+0.09(+0.22%)
Oct 15, 2004	42.49	43.07	42.34	42.84	1,497,569	+0.48(+1.12%)
Oct 14, 2004	42.67	42.78	42.36	42.36	1,014,212	-0.31(-0.73%)
Oct 13, 2004	43.61	43.62	42.63	42.67	1,876,352	-0.66(-1.51%)
Oct 12, 2004	43.04	43.45	42.89	43.33	877,706	-0.01(-0.03%)
Oct 11, 2004	43.37	43.46	43.14	43.34	913,229	+0.08(+0.17%)
Oct 08, 2004	43.57	43.79	43.23	43.27	912,032	-0.41(-0.93%)
Oct 07, 2004	44.35	44.35	43.64	43.67	401,134	-0.73(-1.64%)
Oct 06, 2004	44.02	44.40	43.98	44.40	903,650	+0.42(+0.96%)
Oct 05, 2004	44.18	44.26	43.92	43.98	789,097	-0.14(-0.31%)
Oct 04, 2004	44.18	44.36	44.05	44.12	1,370,643	+0.20(+0.44%)

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.