Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	49.99	49.62	49.09	49.28	7,293	-0.22(-0.44%)
Dec 30, 2004	49.18	49.98	48.88	49.49	6,599	+0.35(+0.70%)
Dec 29, 2004	48.57	49.19	48.15	49.15	17,018	+0.82(+1.70%)
Dec 28, 2004	48.12	48.33	47.69	48.33	5,094	+0.33(+0.68%)
Dec 27, 2004	46.96	48.00	46.96	48.00	6,714	+0.49(+1.04%)
Dec 23, 2004	47.42	47.51	47.14	47.51	11,345	-0.35(-0.74%)
Dec 22, 2004	47.50	47.87	46.86	47.86	22,807	+0.19(+0.40%)
Dec 21, 2004	46.60	47.67	46.60	47.67	5,788	+0.35(+0.75%)
Dec 20, 2004	46.90	47.63	46.90	47.32	18,176	+0.26(+0.55%)
Dec 17, 2004	46.56	47.74	46.56	47.06	15,513	-0.21(-0.44%)
Dec 16, 2004	46.25	47.50	46.25	47.26	10,998	-0.24(-0.51%)
Dec 15, 2004	46.73	47.51	46.73	47.51	4,283	+0.11(+0.24%)
Dec 14, 2004	46.05	47.45	46.05	47.39	7,641	+0.53(+1.12%)
Dec 13, 2004	45.84	47.29	45.84	46.87	9,377	+0.05(+0.11%)
Dec 10, 2004	47.16	47.26	46.29	46.81	7,178	-0.40(-0.84%)
Dec 09, 2004	47.35	47.35	46.64	47.21	1,968	-0.07(-0.15%)
Dec 08, 2004	47.35	47.35	46.56	47.28	9,030	+1.02(+2.20%)
Dec 07, 2004	46.26	47.17	46.26	46.26	8,798	-0.80(-1.71%)
Dec 06, 2004	47.07	47.39	46.85	47.07	9,609	-0.05(-0.11%)
Dec 03, 2004	47.07	47.29	46.86	47.12	5,788	+0.04(+0.09%)
Dec 02, 2004	46.54	47.21	46.09	47.07	8,567	+1.18(+2.58%)
Dec 01, 2004	45.01	46.56	45.01	45.89	6,599	+0.61(+1.35%)
Nov 30, 2004	45.78	46.59	45.28	45.28	3,357	-1.26(-2.71%)
Nov 29, 2004	45.88	46.59	44.98	46.54	3,241	-0.05(-0.11%)
Nov 26, 2004	46.47	46.62	45.90	46.59	1,505	+0.51(+1.11%)
Nov 24, 2004	45.00	46.08	45.00	46.08	3,820	+0.17(+0.38%)
Nov 23, 2004	44.95	46.25	44.95	45.91	8,567	+0.35(+0.76%)
Nov 22, 2004	44.93	45.69	44.93	45.56	8,451	+0.07(+0.15%)
Nov 19, 2004	44.92	46.60	44.92	45.49	4,399	-0.26(-0.57%)
Nov 18, 2004	46.18	46.55	45.40	45.75	3,241	+0.25(+0.55%)
Nov 17, 2004	46.18	46.19	45.29	45.50	8,104	+0.01(+0.02%)
Nov 16, 2004	45.57	45.72	45.35	45.49	3,241	-1.13(-2.43%)
Nov 15, 2004	45.05	46.62	45.05	46.62	7,872	+0.33(+0.71%)
Nov 12, 2004	45.01	46.61	45.01	46.30	11,345	+0.15(+0.33%)
Nov 11, 2004	44.91	46.15	44.91	46.15	5,788	+0.38(+0.82%)
Nov 10, 2004	45.77	45.77	45.10	45.77	8,914	+0.55(+1.22%)
Nov 09, 2004	44.92	45.41	44.92	45.22	3,704	-0.01(-0.02%)
Nov 08, 2004	45.88	45.88	45.23	45.23	10,419	+0.01(+0.02%)
Nov 05, 2004	45.56	45.56	45.16	45.22	6,367	-0.07(-0.15%)
Nov 04, 2004	44.93	45.78	44.93	45.29	7,409	-0.35(-0.76%)
Nov 03, 2004	45.91	45.91	45.35	45.63	10,882	+0.48(+1.05%)
Nov 02, 2004	44.91	45.67	44.91	45.16	8,683	-0.02(-0.04%)
Nov 01, 2004	44.98	45.46	44.98	45.17	8,104	-0.48(-1.05%)
Oct 29, 2004	45.55	45.87	45.47	45.65	4,399	-0.01(-0.03%)
Oct 28, 2004	45.78	46.10	45.49	45.67	9,030	-0.36(-0.79%)
Oct 27, 2004	45.36	46.52	45.36	46.03	4,746	+0.48(+1.06%)
Oct 26, 2004	45.76	46.44	45.47	45.55	5,094	-0.15(-0.32%)
Oct 25, 2004	45.40	45.69	45.26	45.69	6,599	+0.17(+0.38%)
Oct 22, 2004	45.35	45.58	45.13	45.52	10,998	-0.03(-0.06%)
Oct 21, 2004	46.04	46.69	45.40	45.55	6,830	-0.49(-1.07%)
Oct 20, 2004	46.49	46.49	45.43	46.04	16,787	-0.60(-1.30%)
Oct 19, 2004	46.02	47.04	46.02	46.64	1,505	+0.64(+1.39%)
Oct 18, 2004	46.63	46.64	46.00	46.00	1,273	-0.55(-1.19%)
Oct 15, 2004	46.60	46.60	46.55	46.56	463	+0.14(+0.30%)
Oct 14, 2004	47.13	47.13	46.01	46.42	3,820	-0.02(-0.04%)
Oct 13, 2004	46.64	47.11	46.43	46.43	6,483	-0.72(-1.52%)
Oct 12, 2004	47.36	47.36	46.24	47.15	6,251	+0.75(+1.62%)
Oct 11, 2004	46.81	47.17	46.18	46.40	5,788	-0.51(-1.09%)
Oct 08, 2004	47.07	47.07	46.42	46.91	4,283	+0.24(+0.52%)
Oct 07, 2004	46.42	47.46	46.42	46.67	4,862	-0.36(-0.75%)
Oct 06, 2004	46.40	47.25	46.40	47.02	6,714	+0.07(+0.15%)
Oct 05, 2004	47.33	47.50	46.50	46.95	11,809	-0.36(-0.77%)
Oct 04, 2004	47.48	47.50	46.40	47.32	12,735	-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.