Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	77.42	77.46	75.09	75.13	5,041	-1.34(-1.76%)
Dec 30, 2004	74.97	77.24	74.93	76.47	4,451	+1.46(+1.95%)
Dec 29, 2004	75.60	75.64	75.01	75.01	3,692	-0.99(-1.30%)
Dec 28, 2004	75.84	76.83	74.69	76.00	7,114	+0.83(+1.10%)
Dec 27, 2004	75.13	75.76	75.13	75.17	8,362	-0.71(-0.94%)
Dec 23, 2004	77.11	77.11	75.60	75.88	5,833	-1.38(-1.79%)
Dec 22, 2004	76.99	79.08	75.84	77.26	18,545	+0.75(+0.98%)
Dec 21, 2004	73.19	77.50	73.19	76.51	15,342	+2.17(+2.93%)
Dec 20, 2004	76.32	76.32	74.34	74.34	16,505	-1.90(-2.49%)
Dec 17, 2004	75.25	76.32	74.81	76.24	14,432	+1.46(+1.96%)
Dec 16, 2004	76.55	76.55	72.37	74.77	9,424	-1.78(-2.32%)
Dec 15, 2004	74.93	76.63	74.10	76.55	13,353	+0.04(+0.05%)
Dec 14, 2004	76.87	77.34	75.92	76.51	11,700	-0.40(-0.51%)
Dec 13, 2004	75.60	76.91	74.26	76.91	18,916	+2.29(+3.07%)
Dec 10, 2004	75.25	75.25	72.91	74.61	12,880	+0.12(+0.16%)
Dec 09, 2004	71.37	75.45	70.38	74.50	24,210	+3.32(+4.67%)
Dec 08, 2004	68.68	71.17	68.68	71.17	16,775	+2.49(+3.63%)
Dec 07, 2004	70.54	70.54	68.68	68.68	18,647	+0.32(+0.46%)
Dec 06, 2004	70.38	70.58	68.29	68.37	13,032	-0.91(-1.31%)
Dec 03, 2004	69.99	70.15	68.92	69.28	20,333	+2.69(+4.04%)
Dec 02, 2004	68.68	68.76	66.51	66.59	11,549	-1.66(-2.43%)
Dec 01, 2004	68.21	69.20	67.14	68.25	7,098	+1.03(+1.53%)
Nov 30, 2004	68.33	68.60	67.14	67.22	11,852	-1.94(-2.80%)
Nov 29, 2004	68.60	69.55	68.45	69.16	11,886	-0.23(-0.34%)
Nov 26, 2004	69.75	69.75	67.54	69.39	4,299	+0.35(+0.51%)
Nov 24, 2004	67.34	69.90	67.34	69.04	8,227	-0.63(-0.91%)
Nov 23, 2004	68.49	69.83	67.66	69.67	13,943	+1.27(+1.85%)
Nov 22, 2004	69.20	69.20	67.22	68.41	19,506	+0.12(+0.17%)
Nov 19, 2004	67.34	68.80	66.51	68.29	6,929	+0.51(+0.76%)
Nov 18, 2004	67.46	69.20	66.94	67.77	11,262	-0.43(-0.64%)
Nov 17, 2004	68.17	68.84	66.39	68.21	20,147	-1.38(-1.99%)
Nov 16, 2004	70.70	70.78	68.92	69.59	15,342	-1.11(-1.57%)
Nov 15, 2004	70.62	71.17	70.15	70.70	13,622	-0.28(-0.39%)
Nov 12, 2004	72.40	72.40	70.19	70.98	9,829	-0.47(-0.66%)
Nov 11, 2004	73.55	73.55	69.20	71.45	18,984	-1.86(-2.53%)
Nov 10, 2004	71.45	73.55	71.45	73.31	23,283	+0.24(+0.32%)
Nov 09, 2004	69.99	73.15	67.66	73.07	37,007	+2.81(+4.00%)
Nov 08, 2004	72.16	72.32	70.19	70.27	26,706	-0.43(-0.61%)
Nov 05, 2004	69.59	71.73	69.12	70.70	31,055	+1.40(+2.03%)
Nov 04, 2004	65.20	69.47	64.29	69.30	57,458	+6.27(+9.94%)
Nov 03, 2004	61.92	63.90	61.60	63.03	12,274	+1.34(+2.18%)
Nov 02, 2004	59.51	61.80	59.15	61.68	12,307	+1.62(+2.70%)
Nov 01, 2004	61.45	63.50	59.75	60.06	25,475	-2.25(-3.62%)
Oct 29, 2004	64.06	64.65	61.41	62.32	38,154	-1.23(-1.93%)
Oct 28, 2004	57.49	65.12	56.39	63.54	46,196	+5.34(+9.17%)
Oct 27, 2004	52.63	58.52	52.63	58.20	31,848	+4.82(+9.04%)
Oct 26, 2004	53.18	53.54	52.12	53.38	24,109	-0.28(-0.52%)
Oct 25, 2004	53.38	54.17	53.18	53.66	13,268	+0.04(+0.07%)
Oct 22, 2004	54.96	54.96	52.99	53.62	19,169	-1.30(-2.38%)
Oct 21, 2004	54.61	55.36	54.45	54.92	21,361	+0.32(+0.58%)
Oct 20, 2004	53.97	54.92	53.50	54.61	8,244	+0.24(+0.44%)
Oct 19, 2004	55.04	56.43	54.37	54.37	8,295	-0.99(-1.79%)
Oct 18, 2004	54.92	56.27	54.88	55.36	8,193	-0.08(-0.14%)
Oct 15, 2004	55.87	56.19	55.28	55.44	9,256	+0.24(+0.43%)
Oct 14, 2004	55.44	55.91	54.84	55.20	23,452	-0.24(-0.43%)
Oct 13, 2004	55.08	56.43	54.84	55.44	16,421	-0.95(-1.68%)
Oct 12, 2004	56.31	56.47	55.12	56.39	10,301	+0.59(+1.06%)
Oct 11, 2004	56.03	56.23	55.36	55.79	10,301	+0.36(+0.64%)
Oct 08, 2004	56.23	56.54	55.40	55.44	12,290	-0.79(-1.41%)
Oct 07, 2004	57.49	57.81	56.03	56.23	17,382	-0.71(-1.25%)
Oct 06, 2004	56.66	57.49	55.75	56.94	27,633	+0.04(+0.07%)
Oct 05, 2004	57.41	58.52	56.47	56.90	27,481	-0.71(-1.24%)
Oct 04, 2004	58.13	58.84	57.37	57.61	30,280	-0.51(-0.88%)

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.