Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	51.21	51.52	51.08	51.19	98,532	+0.30(+0.60%)
Dec 30, 2004	50.39	50.98	50.04	50.88	44,268	+0.49(+0.97%)
Dec 29, 2004	50.10	50.88	49.80	50.39	127,908	+0.25(+0.49%)
Dec 28, 2004	49.11	50.21	49.11	50.15	51,816	+1.23(+2.51%)
Dec 27, 2004	50.05	50.05	48.53	48.92	60,078	-0.94(-1.89%)
Dec 23, 2004	50.06	50.06	49.19	49.86	34,476	-0.32(-0.64%)
Dec 22, 2004	49.56	50.57	49.56	50.19	51,306	+0.87(+1.77%)
Dec 21, 2004	49.66	49.85	48.83	49.31	35,190	-0.34(-0.69%)
Dec 20, 2004	49.85	50.45	49.62	49.66	25,194	+0.15(+0.30%)
Dec 17, 2004	49.80	50.46	48.99	49.51	53,652	-0.20(-0.39%)
Dec 16, 2004	49.12	50.23	49.12	49.71	49,062	-1.13(-2.22%)
Dec 15, 2004	48.04	51.23	48.04	50.83	529,278	+4.87(+10.60%)
Dec 14, 2004	45.25	46.03	45.00	45.96	41,922	+0.30(+0.67%)
Dec 13, 2004	45.20	45.75	45.04	45.66	50,592	+0.41(+0.91%)
Dec 10, 2004	42.73	45.90	42.73	45.25	302,124	+2.52(+5.90%)
Dec 09, 2004	40.31	42.75	40.31	42.73	161,262	+2.62(+6.53%)
Dec 08, 2004	41.26	41.26	40.01	40.11	88,026	-0.75(-1.85%)
Dec 07, 2004	41.68	41.68	40.85	40.86	6,426	-0.97(-2.32%)
Dec 06, 2004	41.37	41.99	41.32	41.83	36,720	+0.17(+0.40%)
Dec 03, 2004	40.87	41.75	40.87	41.67	49,776	+0.98(+2.41%)
Dec 02, 2004	41.77	41.77	40.60	40.69	105,978	-1.09(-2.60%)
Dec 01, 2004	41.25	41.87	41.14	41.77	43,248	+0.84(+2.06%)
Nov 30, 2004	40.98	41.52	40.85	40.93	45,798	-0.19(-0.45%)
Nov 29, 2004	41.67	41.67	40.98	41.12	60,486	-1.22(-2.87%)
Nov 26, 2004	42.32	42.43	41.94	42.33	4,182	-0.13(-0.30%)
Nov 24, 2004	42.21	42.61	41.62	42.46	102,306	+0.75(+1.79%)
Nov 23, 2004	42.06	42.06	41.42	41.72	53,652	-0.49(-1.16%)
Nov 22, 2004	42.01	42.26	41.94	42.21	30,804	+0.15(+0.35%)
Nov 19, 2004	43.30	43.30	41.77	42.06	92,208	-1.25(-2.90%)
Nov 18, 2004	42.98	43.48	42.81	43.31	57,528	+0.09(+0.20%)
Nov 17, 2004	43.82	44.02	43.07	43.23	63,750	+0.47(+1.10%)
Nov 16, 2004	43.14	43.31	42.43	42.75	1,358,334	-0.76(-1.76%)
Nov 15, 2004	41.91	44.02	41.90	43.52	279,888	+1.66(+3.96%)
Nov 12, 2004	40.09	42.06	40.09	41.86	192,372	+2.06(+5.17%)
Nov 11, 2004	40.49	40.49	39.74	39.80	7,956	-0.29(-0.73%)
Nov 10, 2004	39.97	40.29	39.97	40.10	14,892	+0.05(+0.12%)
Nov 09, 2004	39.66	40.83	39.66	40.05	76,806	+0.49(+1.24%)
Nov 08, 2004	39.64	39.70	39.29	39.56	62,220	-0.20(-0.49%)
Nov 05, 2004	40.67	40.73	39.34	39.75	85,068	-0.69(-1.70%)
Nov 04, 2004	39.90	40.62	39.38	40.44	106,080	-0.29(-0.72%)
Nov 03, 2004	41.32	41.54	40.57	40.74	31,824	-0.50(-1.21%)
Nov 02, 2004	40.83	41.53	40.42	41.24	48,450	+0.59(+1.45%)
Nov 01, 2004	40.72	40.94	40.56	40.65	42,330	+0.18(+0.44%)
Oct 29, 2004	40.54	40.72	40.15	40.47	98,124	-0.02(-0.05%)
Oct 28, 2004	40.74	41.27	40.40	40.49	303,144	-0.20(-0.48%)
Oct 27, 2004	40.67	40.92	40.05	40.69	180,336	-0.11(-0.26%)
Oct 26, 2004	39.70	40.88	39.70	40.79	279,684	+1.19(+3.00%)
Oct 25, 2004	38.73	40.10	38.73	39.61	131,580	+0.93(+2.41%)
Oct 22, 2004	38.65	38.82	38.28	38.68	25,704	-0.20(-0.50%)
Oct 21, 2004	38.63	39.25	38.28	38.87	85,782	+0.47(+1.23%)
Oct 20, 2004	37.04	38.56	36.96	38.40	164,322	+0.02(+0.05%)
Oct 19, 2004	38.52	39.20	38.34	38.38	87,618	-0.25(-0.63%)
Oct 18, 2004	38.33	38.75	37.78	38.63	132,498	-0.12(-0.30%)
Oct 15, 2004	38.71	39.02	38.61	38.75	69,156	+0.04(+0.10%)
Oct 14, 2004	38.77	39.31	38.52	38.71	35,190	-0.17(-0.43%)
Oct 13, 2004	39.61	39.61	38.51	38.87	83,130	-0.75(-1.90%)
Oct 12, 2004	39.25	39.83	39.20	39.63	19,482	+0.35(+0.90%)
Oct 11, 2004	39.67	39.97	39.05	39.27	32,232	-0.28(-0.72%)
Oct 08, 2004	39.80	40.20	39.16	39.56	86,904	+0.22(+0.55%)
Oct 07, 2004	40.92	40.92	39.26	39.34	141,066	-1.52(-3.72%)
Oct 06, 2004	40.52	41.39	40.52	40.86	44,166	+0.37(+0.92%)
Oct 05, 2004	40.93	41.14	39.27	40.49	178,806	-0.69(-1.67%)
Oct 04, 2004	43.28	43.28	41.05	41.18	133,110	-1.93(-4.48%)

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.