Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	44.77	46.30	44.53	45.85	3,262,907	+1.08(+2.42%)
Dec 30, 2004	46.52	47.15	44.55	44.77	7,212,912	-2.59(-5.48%)
Dec 29, 2004	47.68	47.76	47.19	47.36	1,540,634	-0.44(-0.92%)
Dec 28, 2004	47.10	47.83	46.97	47.80	1,904,582	+0.74(+1.58%)
Dec 27, 2004	47.28	47.99	46.99	47.06	1,381,015	-0.22(-0.47%)
Dec 23, 2004	47.56	48.08	47.15	47.28	1,679,126	-0.27(-0.56%)
Dec 22, 2004	48.09	48.13	47.36	47.55	4,404,047	-0.22(-0.47%)
Dec 21, 2004	46.97	48.36	46.32	47.77	4,010,812	+1.27(+2.73%)
Dec 20, 2004	47.06	47.53	46.22	46.50	3,505,129	-0.38(-0.80%)
Dec 17, 2004	46.02	46.92	45.89	46.88	3,053,211	+0.87(+1.89%)
Dec 16, 2004	46.08	46.92	45.62	46.01	4,074,861	-0.06(-0.14%)
Dec 15, 2004	44.24	46.23	43.85	46.07	4,726,638	+1.96(+4.44%)
Dec 14, 2004	44.74	45.17	43.90	44.11	2,904,994	-0.81(-1.81%)
Dec 13, 2004	43.84	45.18	43.63	44.93	4,031,379	+2.14(+5.00%)
Dec 10, 2004	42.52	43.60	42.27	42.79	3,514,966	+0.28(+0.65%)
Dec 09, 2004	42.12	42.65	41.64	42.51	4,906,712	+0.36(+0.85%)
Dec 08, 2004	42.64	42.64	41.29	42.16	5,329,232	-0.59(-1.38%)
Dec 07, 2004	44.82	44.82	42.58	42.75	5,358,965	-2.21(-4.92%)
Dec 06, 2004	44.92	45.59	44.53	44.96	5,635,950	-0.70(-1.53%)
Dec 03, 2004	44.42	45.81	44.24	45.65	4,691,092	+0.97(+2.16%)
Dec 02, 2004	45.23	45.81	43.02	44.69	9,757,311	-2.03(-4.35%)
Dec 01, 2004	46.84	46.97	46.31	46.72	3,747,464	-0.13(-0.27%)
Nov 30, 2004	46.19	47.10	46.07	46.84	4,689,416	+0.59(+1.28%)
Nov 29, 2004	46.21	46.48	45.04	46.25	6,673,137	+0.40(+0.88%)
Nov 26, 2004	43.57	46.03	43.56	45.85	4,093,751	+2.95(+6.88%)
Nov 24, 2004	43.02	43.36	42.59	42.90	3,097,364	-0.13(-0.29%)
Nov 23, 2004	44.70	44.70	42.23	43.02	5,640,757	-0.81(-1.86%)
Nov 22, 2004	41.90	43.84	41.70	43.84	5,833,015	+1.83(+4.37%)
Nov 19, 2004	41.24	42.12	41.22	42.00	6,224,461	+0.76(+1.84%)
Nov 18, 2004	41.74	41.74	40.88	41.24	4,173,002	-0.25(-0.60%)
Nov 17, 2004	42.51	42.51	41.20	41.49	4,665,942	+0.93(+2.29%)
Nov 16, 2004	40.70	40.95	40.35	40.56	2,397,299	-0.44(-1.07%)
Nov 15, 2004	41.06	41.54	40.73	41.00	4,262,312	+0.21(+0.53%)
Nov 12, 2004	39.45	40.88	39.20	40.79	3,635,015	+1.78(+4.56%)
Nov 11, 2004	39.01	39.16	38.20	39.01	3,946,428	-0.01(-0.02%)
Nov 10, 2004	39.59	40.40	38.67	39.01	4,955,782	-0.36(-0.91%)
Nov 09, 2004	38.68	39.65	38.25	39.37	4,697,240	+0.93(+2.42%)
Nov 08, 2004	38.02	39.02	37.35	38.44	9,902,064	+2.29(+6.33%)
Nov 05, 2004	36.61	37.04	35.65	36.15	2,538,027	-0.46(-1.25%)
Nov 04, 2004	35.63	36.75	35.51	36.61	4,551,705	+1.15(+3.25%)
Nov 03, 2004	35.79	36.05	35.11	35.45	5,639,974	+0.95(+2.75%)
Nov 02, 2004	34.48	35.15	34.02	34.51	4,936,221	+1.06(+3.16%)
Nov 01, 2004	32.99	33.45	32.74	33.45	2,342,751	+0.60(+1.82%)
Oct 29, 2004	32.43	33.07	32.43	32.85	2,868,331	+0.53(+1.63%)
Oct 28, 2004	32.04	33.16	31.80	32.32	6,391,345	-0.94(-2.82%)
Oct 27, 2004	33.39	33.45	32.66	33.26	6,542,469	-0.24(-0.72%)
Oct 26, 2004	33.01	33.55	31.64	33.50	6,138,392	+1.43(+4.46%)
Oct 25, 2004	32.17	32.56	31.44	32.07	7,673,660	+2.00(+6.66%)
Oct 22, 2004	31.22	31.22	30.02	30.07	2,647,570	-0.45(-1.47%)
Oct 21, 2004	29.82	30.71	28.74	30.52	4,499,170	+0.70(+2.34%)
Oct 20, 2004	29.25	30.79	29.25	29.82	5,059,177	+0.40(+1.37%)
Oct 19, 2004	31.36	31.45	28.93	29.42	6,999,640	-1.66(-5.33%)
Oct 18, 2004	30.87	31.54	30.86	31.07	3,731,144	-0.89(-2.77%)
Oct 15, 2004	31.86	32.39	31.69	31.96	3,693,475	+0.10(+0.31%)
Oct 14, 2004	31.88	32.11	31.52	31.86	4,574,061	-0.06(-0.20%)
Oct 13, 2004	33.24	33.24	31.31	31.92	7,674,331	-1.59(-4.75%)
Oct 12, 2004	34.35	34.35	33.38	33.51	4,754,917	-1.15(-3.30%)
Oct 11, 2004	35.19	35.62	34.56	34.66	2,715,754	-0.22(-0.64%)
Oct 08, 2004	35.81	37.13	34.53	34.88	4,976,796	-1.45(-3.99%)
Oct 07, 2004	37.31	37.35	36.19	36.33	3,801,564	-0.98(-2.61%)
Oct 06, 2004	36.32	37.44	36.05	37.31	4,382,697	+1.08(+2.99%)
Oct 05, 2004	36.05	36.94	35.87	36.22	4,017,072	-0.23(-0.64%)
Oct 04, 2004	34.32	36.75	34.32	36.46	6,953,029	+2.14(+6.23%)

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.