Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	73.35	73.84	73.35	73.60	31,271	+0.41(+0.56%)
Dec 30, 2004	72.62	73.31	72.62	73.19	15,269	+0.24(+0.33%)
Dec 29, 2004	73.08	73.23	72.68	72.95	58,882	+0.02(+0.03%)
Dec 28, 2004	72.28	73.13	72.24	72.93	35,664	+1.14(+1.58%)
Dec 27, 2004	71.34	71.86	71.34	71.80	14,642	+0.70(+0.98%)
Dec 23, 2004	70.59	71.44	70.59	71.10	19,034	+0.41(+0.58%)
Dec 22, 2004	70.59	70.96	70.34	70.69	36,396	+0.68(+0.97%)
Dec 21, 2004	69.56	70.12	69.42	70.01	27,297	-0.36(-0.52%)
Dec 20, 2004	69.89	70.56	69.88	70.37	73,838	+1.83(+2.66%)
Dec 17, 2004	68.36	68.75	68.14	68.55	14,119	+0.71(+1.04%)
Dec 16, 2004	68.70	68.70	67.67	67.84	17,988	-0.87(-1.27%)
Dec 15, 2004	68.36	68.84	68.31	68.71	26,878	+0.35(+0.52%)
Dec 14, 2004	68.27	68.70	68.19	68.35	25,937	-0.25(-0.36%)
Dec 13, 2004	68.08	68.84	67.95	68.60	42,357	+0.66(+0.97%)
Dec 10, 2004	67.50	68.51	67.35	67.94	63,274	+1.17(+1.75%)
Dec 09, 2004	66.93	66.98	66.12	66.78	44,344	-1.20(-1.77%)
Dec 08, 2004	67.70	67.98	67.60	67.98	53,966	+0.25(+0.37%)
Dec 07, 2004	68.44	68.62	67.55	67.73	56,685	-0.77(-1.13%)
Dec 06, 2004	68.65	68.99	68.50	68.51	38,906	-0.24(-0.35%)
Dec 03, 2004	68.46	69.01	68.41	68.75	48,528	+1.10(+1.63%)
Dec 02, 2004	67.77	67.90	67.50	67.65	26,564	-0.08(-0.11%)
Dec 01, 2004	66.55	67.76	66.55	67.72	54,594	+0.52(+0.77%)
Nov 30, 2004	67.50	67.56	67.01	67.21	57,208	-0.56(-0.83%)
Nov 29, 2004	67.92	68.27	67.55	67.77	74,256	-0.05(-0.07%)
Nov 26, 2004	67.65	67.89	67.50	67.82	74,361	+0.79(+1.18%)
Nov 24, 2004	66.70	67.07	66.70	67.03	33,781	+0.56(+0.85%)
Nov 23, 2004	66.83	66.83	66.22	66.46	21,544	-0.37(-0.56%)
Nov 22, 2004	66.45	66.89	66.36	66.83	14,223	-0.42(-0.63%)
Nov 19, 2004	67.61	68.03	67.19	67.26	17,779	-0.24(-0.35%)
Nov 18, 2004	67.31	67.59	67.03	67.49	10,876	-0.54(-0.79%)
Nov 17, 2004	67.41	68.79	67.41	68.03	34,722	+1.10(+1.64%)
Nov 16, 2004	67.60	67.60	66.83	66.93	35,245	-1.95(-2.83%)
Nov 15, 2004	69.30	69.30	68.79	68.88	47,796	+0.66(+0.97%)
Nov 12, 2004	67.36	68.23	67.26	68.22	109,397	+1.43(+2.15%)
Nov 11, 2004	65.97	66.85	65.84	66.79	87,957	-0.29(-0.43%)
Nov 10, 2004	67.71	67.71	67.07	67.07	59,091	-1.48(-2.16%)
Nov 09, 2004	68.82	68.82	68.27	68.56	83,460	-0.91(-1.31%)
Nov 08, 2004	69.66	69.66	69.23	69.46	34,722	-0.80(-1.14%)
Nov 05, 2004	69.63	70.51	69.61	70.27	11,609	+0.48(+0.69%)
Nov 04, 2004	68.84	69.79	68.84	69.79	39,324	-0.58(-0.83%)
Nov 03, 2004	70.53	70.87	70.36	70.37	19,243	+0.57(+0.82%)
Nov 02, 2004	69.37	70.23	69.37	69.80	24,159	+0.91(+1.32%)
Nov 01, 2004	68.75	69.18	68.51	68.89	22,172	-0.05(-0.07%)
Oct 29, 2004	69.31	69.32	68.89	68.94	14,642	-1.10(-1.57%)
Oct 28, 2004	69.51	70.42	69.51	70.04	24,054	-1.77(-2.46%)
Oct 27, 2004	70.28	71.81	69.96	71.81	37,023	+1.54(+2.19%)
Oct 26, 2004	70.13	70.45	69.85	70.27	15,269	+0.35(+0.51%)
Oct 25, 2004	70.37	70.37	69.66	69.91	10,458	-0.46(-0.65%)
Oct 22, 2004	70.95	70.99	70.32	70.37	26,355	-0.22(-0.31%)
Oct 21, 2004	70.65	70.78	70.23	70.59	41,102	-0.06(-0.08%)
Oct 20, 2004	70.52	70.65	69.89	70.65	42,775	-0.06(-0.08%)
Oct 19, 2004	71.52	71.58	70.71	70.71	14,014	+0.53(+0.75%)
Oct 18, 2004	69.59	70.42	69.47	70.18	9,726	+0.66(+0.95%)
Oct 15, 2004	69.51	70.04	69.22	69.52	18,407	+0.70(+1.01%)
Oct 14, 2004	69.89	69.89	68.52	68.82	25,309	-0.76(-1.09%)
Oct 13, 2004	69.84	69.99	69.22	69.58	29,807	-0.12(-0.18%)
Oct 12, 2004	69.80	69.80	69.28	69.70	12,445	-0.91(-1.29%)
Oct 11, 2004	71.42	71.42	70.52	70.61	21,649	+0.35(+0.50%)
Oct 08, 2004	70.56	71.23	70.16	70.26	21,649	-0.11(-0.16%)
Oct 07, 2004	71.23	71.29	70.36	70.37	22,904	-1.24(-1.74%)
Oct 06, 2004	71.28	71.62	70.95	71.62	31,689	+0.56(+0.79%)
Oct 05, 2004	71.34	71.41	71.04	71.05	38,592	-0.29(-0.40%)
Oct 04, 2004	71.35	71.95	71.29	71.34	63,797	+1.68(+2.42%)

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.