Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	54.34	54.43	54.10	54.21	1,886,701	-0.04(-0.07%)
Dec 30, 2004	54.45	54.58	54.25	54.25	1,371,831	-0.13(-0.23%)
Dec 29, 2004	54.54	54.57	54.36	54.38	1,606,565	-0.10(-0.17%)
Dec 28, 2004	54.16	54.54	54.14	54.47	2,384,861	+0.37(+0.69%)
Dec 27, 2004	54.99	55.10	54.10	54.10	3,166,467	-0.89(-1.62%)
Dec 23, 2004	55.12	55.24	54.87	54.98	2,749,022	-0.01(-0.02%)
Dec 22, 2004	54.92	55.16	54.78	55.00	2,963,420	+0.14(+0.25%)
Dec 21, 2004	54.55	54.96	54.41	54.86	3,024,429	+0.57(+1.05%)
Dec 20, 2004	54.69	55.01	54.17	54.29	4,150,175	-0.20(-0.37%)
Dec 17, 2004	54.01	54.81	54.01	54.49	6,257,423	+0.00(+0.00%)
Dec 16, 2004	54.43	54.72	54.24	54.49	4,744,499	-0.22(-0.41%)
Dec 15, 2004	54.81	55.02	54.39	54.71	4,399,413	-0.32(-0.59%)
Dec 14, 2004	55.38	55.38	54.77	55.03	3,385,279	-0.37(-0.68%)
Dec 13, 2004	55.35	55.46	55.06	55.41	3,156,378	+0.47(+0.85%)
Dec 10, 2004	56.53	56.53	54.93	54.94	3,890,848	-0.58(-1.05%)
Dec 09, 2004	55.20	55.63	54.98	55.52	4,376,081	+0.32(+0.57%)
Dec 08, 2004	54.81	55.24	54.72	55.21	4,649,596	+0.72(+1.33%)
Dec 07, 2004	54.55	55.01	54.39	54.48	3,685,594	+0.00(+0.00%)
Dec 06, 2004	54.32	54.61	54.24	54.48	3,847,338	+0.16(+0.30%)
Dec 03, 2004	54.29	54.57	54.00	54.32	4,029,103	+0.03(+0.05%)
Dec 02, 2004	53.92	54.52	53.87	54.29	4,498,099	+0.15(+0.28%)
Dec 01, 2004	53.52	54.14	53.28	54.14	5,435,617	+0.76(+1.43%)
Nov 30, 2004	53.29	53.53	53.22	53.38	4,105,404	+0.09(+0.17%)
Nov 29, 2004	53.38	53.72	52.78	53.29	4,668,829	+0.23(+0.44%)
Nov 26, 2004	53.09	53.21	52.81	53.06	851,916	+0.08(+0.16%)
Nov 24, 2004	53.09	53.15	52.87	52.97	3,043,819	-0.18(-0.35%)
Nov 23, 2004	53.22	53.32	52.75	53.16	3,747,548	-0.06(-0.12%)
Nov 22, 2004	52.70	53.30	52.65	53.22	2,600,677	+0.52(+0.99%)
Nov 19, 2004	53.03	53.14	52.21	52.70	3,539,772	-0.31(-0.59%)
Nov 18, 2004	53.03	53.14	52.65	53.01	2,389,748	+0.14(+0.26%)
Nov 17, 2004	52.58	53.22	52.58	52.87	2,746,342	+0.38(+0.73%)
Nov 16, 2004	53.12	53.12	52.35	52.49	3,592,898	-0.63(-1.18%)
Nov 15, 2004	53.63	53.64	52.96	53.12	3,292,584	-0.51(-0.96%)
Nov 12, 2004	53.22	53.69	52.99	53.63	4,343,606	+0.43(+0.81%)
Nov 11, 2004	52.64	53.32	52.57	53.20	3,762,840	+0.76(+1.45%)
Nov 10, 2004	52.52	52.62	51.96	52.44	4,371,825	+0.27(+0.52%)
Nov 09, 2004	52.59	52.59	51.80	52.17	2,792,847	-0.04(-0.07%)
Nov 08, 2004	51.98	52.23	51.84	52.21	4,158,688	+0.34(+0.66%)
Nov 05, 2004	51.98	51.98	51.46	51.86	3,745,184	+0.13(+0.26%)
Nov 04, 2004	50.68	51.84	50.59	51.73	5,596,573	+1.11(+2.19%)
Nov 03, 2004	50.72	50.75	50.37	50.62	4,438,982	+0.50(+1.00%)
Nov 02, 2004	49.64	50.52	49.54	50.12	5,794,103	+0.20(+0.39%)
Nov 01, 2004	50.21	50.27	49.80	49.92	3,066,993	-0.30(-0.61%)
Oct 29, 2004	50.10	50.30	49.97	50.23	4,137,879	+0.16(+0.32%)
Oct 28, 2004	50.02	50.16	49.63	50.07	2,721,907	-0.01(-0.03%)
Oct 27, 2004	49.53	50.16	49.29	50.08	4,322,482	+0.34(+0.69%)
Oct 26, 2004	49.16	49.74	48.76	49.74	3,907,086	+0.77(+1.57%)
Oct 25, 2004	48.46	49.06	48.30	48.97	3,221,958	+0.45(+0.93%)
Oct 22, 2004	49.51	49.66	48.33	48.52	3,750,701	-0.99(-2.00%)
Oct 21, 2004	48.78	49.80	48.69	49.51	5,672,085	+0.16(+0.32%)
Oct 20, 2004	49.19	49.59	48.88	49.35	3,848,126	+0.06(+0.12%)
Oct 19, 2004	49.77	49.86	49.07	49.29	3,310,713	-0.47(-0.94%)
Oct 18, 2004	49.10	49.85	49.10	49.76	4,113,444	+0.45(+0.91%)
Oct 15, 2004	48.59	49.35	48.50	49.31	4,894,420	+0.98(+2.02%)
Oct 14, 2004	48.30	48.73	48.30	48.34	3,087,014	-0.13(-0.26%)
Oct 13, 2004	48.74	49.06	48.27	48.46	5,465,096	-0.18(-0.38%)
Oct 12, 2004	48.21	48.79	48.06	48.65	4,600,726	+0.25(+0.51%)
Oct 11, 2004	48.50	48.53	48.20	48.40	1,783,285	+0.17(+0.35%)
Oct 08, 2004	48.48	48.62	48.06	48.23	2,400,625	-0.25(-0.52%)
Oct 07, 2004	48.83	48.83	48.39	48.48	2,751,702	-0.48(-0.97%)
Oct 06, 2004	48.97	49.22	48.63	48.96	3,507,612	+0.13(+0.27%)
Oct 05, 2004	49.02	49.02	48.63	48.82	2,847,550	-0.19(-0.39%)
Oct 04, 2004	48.81	49.22	48.78	49.02	5,718,590	+0.32(+0.66%)

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.