Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	54.39	54.51	54.22	54.22	693,475	-0.12(-0.22%)
Dec 30, 2004	54.40	54.47	54.33	54.33	298,333	+0.01(+0.01%)
Dec 29, 2004	54.18	54.36	54.17	54.32	279,966	+0.06(+0.12%)
Dec 28, 2004	54.07	54.30	54.03	54.26	164,663	+0.36(+0.67%)
Dec 27, 2004	54.29	54.32	53.88	53.90	189,152	-0.24(-0.45%)
Dec 23, 2004	54.15	54.26	54.09	54.14	193,489	-0.23(-0.42%)
Dec 22, 2004	54.26	54.51	54.25	54.37	720,260	+0.14(+0.26%)
Dec 21, 2004	53.89	54.24	53.83	54.23	343,867	+0.50(+0.93%)
Dec 20, 2004	53.94	54.12	53.66	53.73	153,567	-0.16(-0.29%)
Dec 17, 2004	53.93	53.98	53.66	53.89	134,817	-0.20(-0.36%)
Dec 16, 2004	54.19	54.28	53.95	54.08	122,573	-0.14(-0.26%)
Dec 15, 2004	54.07	54.28	53.94	54.22	65,176	+0.09(+0.17%)
Dec 14, 2004	53.88	54.15	53.85	54.13	411,212	+0.27(+0.51%)
Dec 13, 2004	53.67	53.85	53.43	53.85	138,006	+0.43(+0.81%)
Dec 10, 2004	53.29	53.49	53.20	53.42	190,810	+0.07(+0.13%)
Dec 09, 2004	52.88	53.40	52.69	53.35	177,546	+0.23(+0.43%)
Dec 08, 2004	52.97	53.17	52.81	53.13	68,620	+0.22(+0.41%)
Dec 07, 2004	53.44	53.58	52.91	52.91	1,102,647	-0.59(-1.11%)
Dec 06, 2004	53.49	53.60	53.24	53.50	79,462	+0.00(+0.00%)
Dec 03, 2004	53.53	53.78	53.40	53.50	83,416	+0.05(+0.10%)
Dec 02, 2004	53.47	53.68	53.34	53.45	229,585	-0.07(-0.13%)
Dec 01, 2004	52.98	53.52	52.98	53.52	102,803	+0.75(+1.43%)
Nov 30, 2004	52.80	52.93	52.69	52.76	181,500	-0.12(-0.22%)
Nov 29, 2004	53.24	53.26	52.65	52.88	77,421	-0.13(-0.25%)
Nov 26, 2004	53.01	53.23	53.01	53.02	13,902	-0.04(-0.07%)
Nov 24, 2004	52.97	53.05	52.86	53.05	79,334	+0.26(+0.49%)
Nov 23, 2004	52.73	52.80	52.46	52.80	222,315	+0.07(+0.13%)
Nov 22, 2004	52.34	52.73	52.27	52.73	198,718	+0.38(+0.73%)
Nov 19, 2004	53.02	53.02	52.29	52.34	374,606	-0.66(-1.24%)
Nov 18, 2004	52.99	53.03	52.80	53.00	325,756	+0.13(+0.25%)
Nov 17, 2004	53.00	53.24	52.76	52.87	119,639	+0.17(+0.33%)
Nov 16, 2004	52.89	52.89	52.60	52.69	111,859	-0.25(-0.47%)
Nov 15, 2004	52.87	53.00	52.76	52.95	732,122	+0.02(+0.04%)
Nov 12, 2004	52.52	52.94	52.38	52.92	166,959	+0.45(+0.85%)
Nov 11, 2004	52.14	52.52	52.11	52.47	57,141	+0.42(+0.80%)
Nov 10, 2004	52.06	52.23	51.92	52.06	307,006	+0.02(+0.03%)
Nov 09, 2004	51.97	52.17	51.87	52.04	138,516	+0.08(+0.15%)
Nov 08, 2004	52.00	52.10	51.87	51.97	90,048	-0.07(-0.14%)
Nov 05, 2004	52.02	52.25	51.77	52.04	196,040	+0.31(+0.61%)
Nov 04, 2004	51.12	51.86	51.02	51.72	151,653	+0.66(+1.29%)
Nov 03, 2004	51.26	51.28	50.87	51.06	205,096	+0.56(+1.12%)
Nov 02, 2004	50.55	50.89	50.30	50.50	38,136	+0.01(+0.02%)
Nov 01, 2004	50.46	50.59	50.31	50.49	116,068	+0.13(+0.25%)
Oct 29, 2004	50.33	50.54	50.19	50.37	695,261	+0.05(+0.09%)
Oct 28, 2004	50.17	50.47	50.04	50.32	124,358	+0.05(+0.09%)
Oct 27, 2004	49.49	50.32	49.49	50.27	917,831	+0.76(+1.54%)
Oct 26, 2004	49.04	49.51	48.92	49.51	323,842	+0.63(+1.28%)
Oct 25, 2004	48.85	49.02	48.66	48.88	51,274	-0.04(-0.08%)
Oct 22, 2004	49.40	49.46	48.91	48.92	63,901	-0.43(-0.87%)
Oct 21, 2004	49.24	49.50	49.04	49.35	65,559	+0.18(+0.37%)
Oct 20, 2004	49.02	49.24	48.75	49.17	390,550	+0.02(+0.05%)
Oct 19, 2004	49.75	49.86	49.15	49.15	43,238	-0.45(-0.90%)
Oct 18, 2004	49.30	49.69	49.16	49.60	122,062	+0.23(+0.46%)
Oct 15, 2004	49.31	49.61	49.12	49.37	71,936	+0.18(+0.37%)
Oct 14, 2004	49.61	49.63	49.08	49.19	171,806	-0.41(-0.82%)
Oct 13, 2004	50.21	50.22	49.47	49.60	67,727	-0.45(-0.91%)
Oct 12, 2004	49.77	50.05	49.63	50.05	36,988	-0.02(-0.05%)
Oct 11, 2004	50.12	50.14	49.96	50.08	23,213	+0.07(+0.14%)
Oct 08, 2004	51.31	51.31	49.87	50.00	89,538	-0.34(-0.69%)
Oct 07, 2004	50.71	50.75	50.35	50.35	64,156	-0.53(-1.03%)
Oct 06, 2004	50.53	50.88	50.50	50.88	44,896	+0.31(+0.62%)
Oct 05, 2004	50.51	50.66	50.41	50.56	188,132	+0.02(+0.03%)
Oct 04, 2004	50.69	50.77	50.51	50.55	189,790	+0.34(+0.67%)

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.