Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	72.40	75.60	72.20	73.20	124,410	+0.60(+0.83%)
Dec 30, 2004	72.60	73.20	72.40	72.60	135,215	-0.40(-0.55%)
Dec 29, 2004	73.00	73.40	72.60	73.00	114,820	+0.00(+0.00%)
Dec 28, 2004	72.00	73.60	72.00	73.00	128,340	-0.40(-0.54%)
Dec 27, 2004	73.60	74.80	72.80	73.40	202,395	-0.60(-0.81%)
Dec 23, 2004	71.60	74.20	71.20	74.00	283,935	+1.80(+2.49%)
Dec 22, 2004	70.00	72.80	69.80	72.20	232,400	+2.20(+3.14%)
Dec 21, 2004	68.80	70.20	68.60	70.00	212,550	+1.20(+1.74%)
Dec 20, 2004	68.60	69.40	68.20	68.80	226,295	-1.20(-1.71%)
Dec 17, 2004	67.80	70.00	66.60	70.00	301,450	+1.80(+2.64%)
Dec 16, 2004	66.40	68.40	66.20	68.20	318,195	-1.00(-1.45%)
Dec 15, 2004	70.20	71.60	67.80	69.20	272,075	-3.20(-4.42%)
Dec 14, 2004	71.00	72.60	70.80	72.40	164,565	+1.00(+1.40%)
Dec 13, 2004	70.00	72.60	69.80	71.40	132,995	+0.60(+0.85%)
Dec 10, 2004	71.60	73.00	70.00	70.80	121,515	-1.80(-2.48%)
Dec 09, 2004	68.60	72.80	68.00	72.60	192,280	+3.80(+5.52%)
Dec 08, 2004	68.20	68.80	67.40	68.80	168,625	+0.60(+0.88%)
Dec 07, 2004	68.00	70.00	65.00	68.20	579,070	-4.60(-6.32%)
Dec 06, 2004	74.00	74.00	72.00	72.80	96,500	-0.80(-1.09%)
Dec 03, 2004	73.20	73.60	72.60	73.60	71,435	+0.20(+0.27%)
Dec 02, 2004	74.80	75.00	73.20	73.40	104,230	-1.60(-2.13%)
Dec 01, 2004	73.80	76.00	73.60	75.00	106,330	+1.60(+2.18%)
Nov 30, 2004	76.00	76.40	53.40	73.40	124,350	-2.80(-3.67%)
Nov 29, 2004	78.00	78.00	75.60	76.20	71,870	-0.80(-1.04%)
Nov 26, 2004	74.20	77.00	74.00	77.00	76,745	+3.20(+4.34%)
Nov 24, 2004	73.80	74.00	72.80	73.80	48,620	+0.60(+0.82%)
Nov 23, 2004	75.40	76.00	72.20	73.20	93,605	-1.80(-2.40%)
Nov 22, 2004	74.40	76.00	74.00	75.00	51,080	+0.40(+0.54%)
Nov 19, 2004	76.60	76.60	74.20	74.60	74,070	-2.00(-2.61%)
Nov 18, 2004	76.80	77.40	76.00	76.60	75,355	+0.00(+0.00%)
Nov 17, 2004	73.60	77.20	73.60	76.60	183,295	+3.00(+4.08%)
Nov 16, 2004	71.60	74.80	71.60	73.60	155,470	+2.00(+2.79%)
Nov 15, 2004	70.60	72.40	70.20	71.60	117,005	+1.00(+1.42%)
Nov 12, 2004	71.20	71.20	69.80	70.60	114,890	-0.20(-0.28%)
Nov 11, 2004	71.40	71.40	70.20	70.80	80,135	+0.40(+0.57%)
Nov 10, 2004	70.60	71.80	70.00	70.40	112,420	-0.20(-0.28%)
Nov 09, 2004	71.00	71.20	70.00	70.60	68,415	-0.80(-1.12%)
Nov 08, 2004	71.80	72.00	70.40	71.40	87,270	-0.60(-0.83%)
Nov 05, 2004	71.80	73.60	71.40	72.00	90,055	+0.00(+0.00%)
Nov 04, 2004	70.00	72.80	69.00	72.00	97,335	+2.00(+2.86%)
Nov 03, 2004	71.80	72.60	69.60	70.00	141,465	-1.80(-2.51%)
Nov 02, 2004	72.40	73.00	70.40	71.80	157,445	-1.00(-1.37%)
Nov 01, 2004	74.00	74.20	72.80	72.80	73,730	-1.60(-2.15%)
Oct 29, 2004	74.00	74.40	73.60	74.40	58,940	+0.20(+0.27%)
Oct 28, 2004	74.40	74.80	73.20	74.20	81,410	+0.00(+0.00%)
Oct 27, 2004	73.60	74.40	73.00	74.20	51,000	+0.60(+0.82%)
Oct 26, 2004	73.20	73.80	73.00	73.60	63,375	+0.20(+0.27%)
Oct 25, 2004	73.80	74.60	73.20	73.40	46,865	-0.40(-0.54%)
Oct 22, 2004	75.60	75.60	73.20	73.80	84,155	-1.00(-1.34%)
Oct 21, 2004	75.00	75.20	73.40	74.80	118,405	+0.40(+0.54%)
Oct 20, 2004	75.40	76.20	74.20	74.40	91,835	-0.60(-0.80%)
Oct 19, 2004	75.00	76.80	74.60	75.00	147,880	+0.60(+0.81%)
Oct 18, 2004	71.80	74.40	71.60	74.40	115,470	+2.60(+3.62%)
Oct 15, 2004	71.60	73.00	71.20	71.80	71,870	+0.20(+0.28%)
Oct 14, 2004	71.60	73.00	71.60	71.60	118,335	-0.20(-0.28%)
Oct 13, 2004	69.40	72.40	69.40	71.80	132,110	+2.40(+3.46%)
Oct 12, 2004	68.20	71.20	67.00	69.40	138,880	+1.00(+1.46%)
Oct 11, 2004	69.00	69.60	68.00	68.40	58,755	-0.80(-1.16%)
Oct 08, 2004	70.40	71.20	68.60	69.20	79,245	-1.40(-1.98%)
Oct 07, 2004	69.60	71.00	69.60	70.60	104,300	-0.40(-0.56%)
Oct 06, 2004	72.00	72.20	70.60	71.00	98,340	-1.00(-1.39%)
Oct 05, 2004	72.60	73.80	71.80	72.00	150,745	+0.60(+0.84%)
Oct 04, 2004	70.20	73.00	70.20	71.40	146,425	+1.20(+1.71%)

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.