Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	58.55	58.75	58.49	58.67	21,400	+0.09(+0.15%)
Dec 30, 2004	58.48	58.64	58.40	58.58	52,200	+0.18(+0.31%)
Dec 29, 2004	58.20	58.60	58.20	58.40	34,700	+0.10(+0.17%)
Dec 28, 2004	58.45	58.61	58.10	58.30	41,100	-0.29(-0.49%)
Dec 27, 2004	59.00	59.00	57.75	58.59	46,800	-0.53(-0.90%)
Dec 23, 2004	59.00	59.12	58.18	59.12	61,900	+0.13(+0.22%)
Dec 22, 2004	59.25	59.90	58.57	58.99	64,700	-0.33(-0.56%)
Dec 21, 2004	58.60	59.34	58.60	59.32	56,500	+0.61(+1.04%)
Dec 20, 2004	58.01	58.88	58.01	58.71	39,500	+0.42(+0.72%)
Dec 17, 2004	58.26	58.41	58.00	58.29	37,900	+0.29(+0.50%)
Dec 16, 2004	58.17	58.28	57.90	58.00	47,900	-0.10(-0.17%)
Dec 15, 2004	57.02	58.18	56.96	58.10	61,000	+0.90(+1.57%)
Dec 14, 2004	56.50	57.24	56.45	57.20	56,900	+0.50(+0.88%)
Dec 13, 2004	57.16	57.25	56.67	56.70	58,800	-0.46(-0.80%)
Dec 10, 2004	57.40	57.80	57.16	57.16	54,300	-0.19(-0.33%)
Dec 09, 2004	56.32	57.70	56.25	57.35	71,300	+0.90(+1.59%)
Dec 08, 2004	55.85	56.69	55.80	56.45	61,300	+0.42(+0.75%)
Dec 07, 2004	56.00	56.19	55.86	56.03	71,500	+0.03(+0.05%)
Dec 06, 2004	56.49	56.65	55.61	56.00	85,400	-0.24(-0.43%)
Dec 03, 2004	56.20	56.57	55.87	56.24	128,100	+0.04(+0.07%)
Dec 02, 2004	57.48	57.48	54.50	56.20	268,300	-1.50(-2.60%)
Dec 01, 2004	58.24	58.25	57.60	57.70	70,600	-0.52(-0.89%)
Nov 30, 2004	58.70	58.73	57.61	58.22	78,700	-0.55(-0.94%)
Nov 29, 2004	59.35	59.35	58.19	58.77	69,800	-0.57(-0.96%)
Nov 26, 2004	59.95	59.95	59.22	59.34	48,000	+0.34(+0.58%)
Nov 24, 2004	59.20	59.20	58.65	59.00	59,500	-0.20(-0.34%)
Nov 23, 2004	59.30	59.40	59.04	59.20	92,100	+0.02(+0.03%)
Nov 22, 2004	58.40	59.40	58.22	59.18	61,200	+0.89(+1.53%)
Nov 19, 2004	58.10	58.49	57.93	58.29	71,900	+0.24(+0.41%)
Nov 18, 2004	58.20	58.49	57.96	58.05	73,700	-0.05(-0.09%)
Nov 17, 2004	58.25	58.25	57.90	58.10	88,000	+0.23(+0.40%)
Nov 16, 2004	58.15	58.26	57.65	57.87	98,500	-0.28(-0.48%)
Nov 15, 2004	57.94	58.40	57.66	58.15	139,300	+0.50(+0.87%)
Nov 12, 2004	57.80	57.81	57.23	57.65	147,700	+0.25(+0.44%)
Nov 11, 2004	57.06	57.40	56.76	57.40	108,700	+0.40(+0.70%)
Nov 10, 2004	56.95	57.25	56.78	57.00	96,100	+0.01(+0.02%)
Nov 09, 2004	57.55	57.55	56.55	56.99	80,500	-0.50(-0.87%)
Nov 08, 2004	57.50	57.50	57.06	57.49	87,800	+0.09(+0.16%)
Nov 05, 2004	56.45	57.55	56.28	57.40	131,600	+0.95(+1.68%)
Nov 04, 2004	57.00	57.24	56.25	56.45	155,900	-0.61(-1.07%)
Nov 03, 2004	57.15	57.38	56.95	57.06	104,600	+0.36(+0.63%)
Nov 02, 2004	56.81	57.15	56.30	56.70	137,400	-0.05(-0.09%)
Nov 01, 2004	55.95	56.95	55.87	56.75	253,900	+1.35(+2.44%)
Oct 29, 2004	54.00	55.95	54.00	55.40	317,000	+0.30(+0.54%)
Oct 28, 2004	55.25	56.10	54.60	55.10	156,500	-0.02(-0.04%)
Oct 27, 2004	54.80	55.20	54.77	55.12	77,300	+0.37(+0.68%)
Oct 26, 2004	54.90	54.97	54.70	54.75	135,000	+0.25(+0.46%)
Oct 25, 2004	54.60	54.85	54.40	54.50	102,200	-0.20(-0.37%)
Oct 22, 2004	54.60	54.84	54.37	54.70	114,300	+0.17(+0.31%)
Oct 21, 2004	54.60	54.82	54.38	54.53	87,600	-0.07(-0.13%)
Oct 20, 2004	53.15	54.60	53.02	54.60	128,100	+1.59(+3.00%)
Oct 19, 2004	53.45	53.65	53.00	53.01	164,100	-0.65(-1.21%)
Oct 18, 2004	54.40	54.72	53.50	53.66	115,700	-0.55(-1.01%)
Oct 15, 2004	54.47	54.56	54.16	54.21	54,200	-0.15(-0.28%)
Oct 14, 2004	54.70	54.70	54.33	54.36	82,700	-0.09(-0.17%)
Oct 13, 2004	54.65	54.65	54.12	54.45	162,600	-0.20(-0.37%)
Oct 12, 2004	54.64	54.69	54.08	54.65	130,500	+0.02(+0.04%)
Oct 11, 2004	54.30	54.75	54.30	54.63	137,900	+0.09(+0.17%)
Oct 08, 2004	54.52	54.61	54.40	54.54	131,000	+0.00(+0.00%)
Oct 07, 2004	54.74	54.85	54.50	54.54	114,500	-0.18(-0.33%)
Oct 06, 2004	54.50	54.95	54.50	54.72	277,500	+0.18(+0.33%)
Oct 05, 2004	54.50	54.65	54.45	54.54	1,131,600	+0.04(+0.07%)
Oct 04, 2004	54.84	54.84	54.50	54.50	174,100	-1.34(-2.40%)

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.