Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.98	40.35	39.88	40.02	2,676,690	+0.16(+0.39%)
Dec 30, 2004	39.95	40.24	39.86	39.86	2,322,577	-0.09(-0.23%)
Dec 29, 2004	39.93	40.04	39.84	39.96	2,180,313	-0.05(-0.12%)
Dec 28, 2004	39.97	40.14	39.83	40.01	3,011,223	+0.07(+0.18%)
Dec 27, 2004	40.06	40.18	39.91	39.93	3,321,389	-0.13(-0.32%)
Dec 23, 2004	40.32	40.47	39.96	40.06	3,585,917	-0.35(-0.86%)
Dec 22, 2004	40.07	40.50	39.96	40.41	4,915,881	+0.34(+0.85%)
Dec 21, 2004	39.65	40.22	39.64	40.07	5,052,934	+0.42(+1.06%)
Dec 20, 2004	39.83	40.00	39.61	39.65	3,745,929	-0.04(-0.11%)
Dec 17, 2004	39.71	39.93	39.59	39.69	9,020,430	-0.02(-0.05%)
Dec 16, 2004	39.86	39.87	39.57	39.71	4,861,651	-0.14(-0.36%)
Dec 15, 2004	39.72	39.92	39.52	39.86	5,464,234	+0.13(+0.34%)
Dec 14, 2004	40.04	40.04	39.33	39.72	7,290,857	+0.65(+1.65%)
Dec 13, 2004	39.32	39.37	38.66	39.08	5,871,027	-0.10(-0.25%)
Dec 10, 2004	39.47	39.47	38.92	39.17	5,083,922	-0.09(-0.22%)
Dec 09, 2004	39.25	39.32	38.93	39.26	5,784,259	-0.27(-0.68%)
Dec 08, 2004	39.54	39.84	39.39	39.53	3,443,652	+0.16(+0.41%)
Dec 07, 2004	39.91	39.98	39.27	39.37	3,963,129	-0.58(-1.44%)
Dec 06, 2004	39.79	40.07	39.69	39.94	3,671,980	+0.01(+0.02%)
Dec 03, 2004	39.76	39.99	39.56	39.93	4,832,776	+0.07(+0.18%)
Dec 02, 2004	40.08	40.18	39.81	39.86	4,310,763	-0.21(-0.53%)

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.