Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	61.71	62.36	61.54	61.59	289,356	-0.09(-0.14%)
Dec 30, 2004	61.93	62.10	61.64	61.67	288,573	-0.25(-0.40%)
Dec 29, 2004	62.20	62.51	61.75	61.92	196,932	-0.29(-0.46%)
Dec 28, 2004	61.31	62.27	61.31	62.21	583,413	+1.25(+2.05%)
Dec 27, 2004	61.50	61.50	60.68	60.96	229,158	-0.33(-0.54%)
Dec 23, 2004	61.58	62.00	61.24	61.29	200,177	-0.17(-0.28%)
Dec 22, 2004	61.25	61.81	61.13	61.46	346,086	+0.24(+0.39%)
Dec 21, 2004	60.89	61.35	60.46	61.22	446,791	+0.55(+0.91%)
Dec 20, 2004	61.01	61.17	60.38	60.66	621,121	-0.35(-0.57%)
Dec 17, 2004	60.51	61.20	60.37	61.01	746,218	+0.50(+0.83%)
Dec 16, 2004	60.07	60.63	59.57	60.51	657,822	+0.43(+0.71%)
Dec 15, 2004	60.36	60.41	59.63	60.08	584,643	-0.13(-0.21%)
Dec 14, 2004	60.12	60.53	59.74	60.21	512,136	+0.31(+0.52%)
Dec 13, 2004	60.24	60.37	59.77	59.90	490,541	-0.04(-0.07%)
Dec 10, 2004	60.48	60.48	59.02	59.94	492,219	+0.54(+0.90%)
Dec 09, 2004	59.40	59.48	58.62	59.40	465,589	-0.22(-0.37%)
Dec 08, 2004	59.70	60.19	59.34	59.63	423,852	+0.12(+0.20%)
Dec 07, 2004	59.97	60.00	59.28	59.51	416,803	-0.32(-0.54%)
Dec 06, 2004	60.13	60.34	59.44	59.83	428,328	-0.22(-0.37%)
Dec 03, 2004	60.33	60.41	59.83	60.06	678,746	-0.70(-1.15%)
Dec 02, 2004	60.82	61.08	60.50	60.75	512,025	-0.06(-0.10%)
Dec 01, 2004	60.77	61.42	60.59	60.82	606,239	+0.04(+0.07%)
Nov 30, 2004	60.55	61.04	60.41	60.77	445,672	+0.17(+0.28%)
Nov 29, 2004	60.54	61.22	59.77	60.60	441,308	+0.07(+0.12%)
Nov 26, 2004	60.50	60.99	60.48	60.53	121,292	+0.03(+0.04%)
Nov 24, 2004	60.23	60.80	60.10	60.50	215,842	+0.37(+0.61%)
Nov 23, 2004	60.48	60.91	59.23	60.14	468,722	-0.34(-0.56%)
Nov 22, 2004	60.77	60.77	59.91	60.48	468,610	+0.08(+0.13%)
Nov 19, 2004	60.90	61.10	60.40	60.40	302,672	-0.63(-1.03%)
Nov 18, 2004	60.86	61.22	60.53	61.02	364,101	+0.05(+0.09%)
Nov 17, 2004	60.59	61.30	60.58	60.97	762,219	+0.87(+1.44%)
Nov 16, 2004	60.57	60.89	60.02	60.10	362,982	-0.46(-0.77%)
Nov 15, 2004	60.36	60.60	59.74	60.57	666,885	+0.69(+1.15%)
Nov 12, 2004	59.83	59.88	58.76	59.88	489,646	+0.60(+1.01%)
Nov 11, 2004	58.98	59.43	58.73	59.28	343,625	+0.52(+0.88%)
Nov 10, 2004	59.00	59.21	58.63	58.76	254,334	-0.02(-0.03%)
Nov 09, 2004	58.97	59.21	58.14	58.78	551,187	+0.04(+0.06%)
Nov 08, 2004	59.25	59.25	58.45	58.74	569,426	-0.69(-1.16%)
Nov 05, 2004	60.10	60.33	59.25	59.43	1,295,503	+1.39(+2.39%)
Nov 04, 2004	56.94	58.24	56.80	58.05	983,992	+1.11(+1.95%)
Nov 03, 2004	58.63	59.16	56.69	56.94	1,027,294	-1.63(-2.78%)
Nov 02, 2004	57.37	58.63	57.25	58.56	677,963	+1.62(+2.84%)
Nov 01, 2004	57.33	57.53	56.63	56.95	576,475	-0.53(-0.92%)
Oct 29, 2004	57.33	57.52	56.57	57.47	599,637	+0.14(+0.25%)
Oct 28, 2004	56.99	57.55	56.53	57.33	662,857	-0.01(-0.02%)
Oct 27, 2004	55.31	57.37	54.83	57.34	1,008,608	+1.74(+3.13%)
Oct 26, 2004	54.52	55.61	54.43	55.60	691,614	+1.33(+2.45%)
Oct 25, 2004	53.98	54.38	53.78	54.27	544,921	+0.22(+0.41%)
Oct 22, 2004	55.01	55.28	53.98	54.04	483,268	-0.78(-1.42%)
Oct 21, 2004	54.53	55.20	53.85	54.82	798,025	+0.51(+0.94%)
Oct 20, 2004	54.18	54.89	53.67	54.31	1,307,588	+0.13(+0.25%)
Oct 19, 2004	55.85	55.91	53.62	54.18	1,419,034	-1.45(-2.60%)
Oct 18, 2004	56.29	56.29	55.01	55.62	1,408,292	-0.66(-1.17%)
Oct 15, 2004	57.08	57.08	53.98	56.29	2,818,711	-0.79(-1.38%)
Oct 14, 2004	58.35	58.73	56.14	57.07	1,876,455	-2.05(-3.46%)
Oct 13, 2004	59.64	60.01	58.90	59.12	615,414	-0.38(-0.63%)
Oct 12, 2004	59.42	59.83	58.90	59.49	630,296	-0.38(-0.64%)
Oct 11, 2004	59.70	60.11	59.28	59.88	1,247,054	+1.92(+3.32%)
Oct 08, 2004	58.79	59.05	57.42	57.96	1,133,929	-1.37(-2.30%)
Oct 07, 2004	59.22	59.65	58.54	59.32	928,045	+0.11(+0.18%)
Oct 06, 2004	58.72	59.27	58.27	59.22	611,498	+0.72(+1.24%)
Oct 05, 2004	59.81	60.30	58.47	58.49	1,073,954	-1.26(-2.11%)
Oct 04, 2004	60.48	60.98	59.70	59.75	631,974	-0.50(-0.83%)

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.