Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	48.18	48.32	48.00	48.20	647,129	+0.16(+0.33%)
Dec 30, 2004	48.20	48.26	48.04	48.04	943,713	-0.10(-0.21%)
Dec 29, 2004	48.11	48.14	48.00	48.14	702,471	-0.04(-0.09%)
Dec 28, 2004	47.88	48.18	47.87	48.18	904,242	+0.36(+0.74%)
Dec 27, 2004	48.22	48.22	47.83	47.83	1,208,140	-0.29(-0.60%)
Dec 23, 2004	48.11	48.16	48.03	48.12	1,093,040	-0.28(-0.58%)
Dec 22, 2004	48.28	48.40	48.15	48.40	1,169,773	+0.18(+0.38%)
Dec 21, 2004	47.97	48.24	47.82	48.22	2,050,692	+0.50(+1.05%)
Dec 20, 2004	47.88	48.02	47.72	47.72	2,095,959	+0.07(+0.15%)
Dec 17, 2004	47.57	47.84	47.56	47.65	664,794	-0.28(-0.59%)
Dec 16, 2004	47.98	48.03	47.66	47.93	1,184,678	-0.09(-0.18%)
Dec 15, 2004	47.87	48.06	47.75	48.02	1,195,029	+0.14(+0.30%)
Dec 14, 2004	47.74	47.90	47.65	47.87	821,022	+0.09(+0.18%)
Dec 13, 2004	47.58	47.79	47.34	47.79	986,772	+0.56(+1.18%)
Dec 10, 2004	47.09	47.37	47.05	47.23	754,915	+0.06(+0.12%)
Dec 09, 2004	46.83	47.17	46.58	47.17	1,099,388	+0.26(+0.56%)
Dec 08, 2004	46.83	46.96	46.68	46.91	1,069,716	+0.12(+0.25%)
Dec 07, 2004	47.21	47.26	46.77	46.79	810,257	-0.44(-0.94%)
Dec 06, 2004	47.19	47.33	47.02	47.24	895,961	-0.04(-0.08%)
Dec 03, 2004	47.17	47.40	47.08	47.27	764,714	+0.03(+0.06%)
Dec 02, 2004	47.39	47.39	47.11	47.24	615,111	-0.17(-0.37%)
Dec 01, 2004	47.03	47.43	47.03	47.42	1,106,151	+0.61(+1.30%)
Nov 30, 2004	46.95	47.00	46.76	46.81	1,022,930	-0.14(-0.29%)
Nov 29, 2004	47.24	47.30	46.69	46.95	499,320	-0.19(-0.40%)
Nov 26, 2004	47.13	47.27	47.05	47.13	140,908	+0.06(+0.12%)
Nov 24, 2004	46.97	47.08	46.89	47.08	593,167	+0.22(+0.48%)
Nov 23, 2004	46.74	46.95	46.58	46.85	1,572,901	+0.11(+0.23%)
Nov 22, 2004	46.47	46.82	46.40	46.74	544,035	+0.24(+0.51%)
Nov 19, 2004	46.94	46.94	46.37	46.50	656,790	-0.38(-0.82%)
Nov 18, 2004	46.92	46.96	46.76	46.89	401,747	+0.09(+0.19%)
Nov 17, 2004	46.76	47.12	46.68	46.80	583,230	+0.20(+0.42%)
Nov 16, 2004	46.82	46.83	46.55	46.61	623,943	-0.26(-0.56%)
Nov 15, 2004	46.89	46.90	46.67	46.87	937,916	-0.02(-0.05%)
Nov 12, 2004	46.50	46.92	46.37	46.89	584,472	+0.40(+0.86%)
Nov 11, 2004	46.23	46.52	46.14	46.49	645,473	+0.36(+0.79%)
Nov 10, 2004	46.08	46.30	45.98	46.13	459,021	+0.08(+0.17%)
Nov 09, 2004	46.05	46.20	45.95	46.05	413,064	+0.07(+0.16%)
Nov 08, 2004	46.08	46.10	45.92	45.97	1,112,637	-0.10(-0.22%)
Nov 05, 2004	46.12	46.25	45.85	46.08	912,384	+0.11(+0.24%)
Nov 04, 2004	45.24	46.01	45.16	45.97	632,224	+0.80(+1.78%)
Nov 03, 2004	45.25	45.33	44.97	45.16	590,545	+0.49(+1.10%)
Nov 02, 2004	44.79	44.99	44.49	44.67	588,475	+0.01(+0.03%)
Nov 01, 2004	44.68	44.75	44.56	44.66	884,644	+0.10(+0.23%)
Oct 29, 2004	44.50	44.62	44.37	44.55	815,225	+0.05(+0.11%)
Oct 28, 2004	44.34	44.56	44.14	44.50	415,134	+0.10(+0.23%)
Oct 27, 2004	43.98	44.40	43.82	44.40	1,698,214	+0.38(+0.86%)
Oct 26, 2004	43.42	44.03	43.42	44.03	1,501,273	+0.61(+1.40%)
Oct 25, 2004	43.32	43.42	43.13	43.42	389,464	+0.05(+0.12%)
Oct 22, 2004	43.70	43.73	43.29	43.37	562,943	-0.29(-0.66%)
Oct 21, 2004	43.45	43.71	43.34	43.66	222,748	+0.18(+0.42%)
Oct 20, 2004	43.48	43.56	43.15	43.48	315,353	-0.14(-0.32%)
Oct 19, 2004	44.11	44.15	43.53	43.61	337,158	-0.46(-1.05%)
Oct 18, 2004	43.90	44.10	43.71	44.08	299,205	+0.09(+0.20%)
Oct 15, 2004	43.79	44.12	43.75	43.99	1,162,735	+0.27(+0.61%)
Oct 14, 2004	44.08	44.08	43.62	43.72	189,625	-0.30(-0.69%)
Oct 13, 2004	44.61	44.62	43.89	44.03	651,545	-0.47(-1.06%)
Oct 12, 2004	44.28	44.55	44.21	44.50	292,167	-0.05(-0.11%)
Oct 11, 2004	44.53	44.60	44.45	44.55	182,863	+0.04(+0.10%)
Oct 08, 2004	44.63	44.78	44.37	44.50	364,070	-0.12(-0.28%)
Oct 07, 2004	44.87	44.94	44.59	44.63	319,079	-0.35(-0.79%)
Oct 06, 2004	44.67	44.98	44.61	44.98	583,230	+0.38(+0.86%)
Oct 05, 2004	44.60	44.71	44.53	44.60	489,935	+0.00(+0.00%)
Oct 04, 2004	44.74	44.77	44.58	44.60	645,197	+0.09(+0.21%)

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.