Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	65.71	65.77	65.52	65.60	300,092	+0.13(+0.19%)
Dec 30, 2004	65.25	65.58	65.22	65.47	255,481	+0.46(+0.72%)
Dec 29, 2004	64.71	65.06	64.51	65.01	180,922	+0.30(+0.46%)
Dec 28, 2004	64.02	64.71	64.02	64.71	137,550	+0.70(+1.09%)
Dec 27, 2004	64.88	64.94	63.87	64.01	126,398	-0.79(-1.23%)
Dec 23, 2004	65.22	65.22	64.65	64.80	147,980	-0.46(-0.71%)
Dec 22, 2004	65.17	65.50	64.49	65.27	310,522	+1.10(+1.72%)
Dec 21, 2004	63.72	64.20	63.48	64.16	358,231	+0.58(+0.91%)
Dec 20, 2004	63.67	64.15	63.42	63.58	184,537	+0.11(+0.17%)
Dec 17, 2004	64.35	64.39	63.48	63.48	570,237	-0.87(-1.35%)
Dec 16, 2004	64.25	64.56	64.14	64.35	426,903	-0.05(-0.08%)
Dec 15, 2004	64.40	64.74	63.94	64.40	1,235,377	-0.16(-0.25%)
Dec 14, 2004	63.19	64.73	63.13	64.56	521,392	+1.06(+1.66%)
Dec 13, 2004	63.43	63.77	63.43	63.51	442,909	+0.23(+0.37%)
Dec 10, 2004	61.93	63.72	61.89	63.27	373,101	+1.30(+2.09%)
Dec 09, 2004	61.74	62.12	61.48	61.98	263,536	+0.16(+0.27%)
Dec 08, 2004	61.43	61.85	61.36	61.81	222,849	+0.43(+0.69%)
Dec 07, 2004	61.98	62.38	61.35	61.38	236,480	-0.59(-0.95%)
Dec 06, 2004	61.88	62.30	61.82	61.98	276,444	-0.24(-0.39%)
Dec 03, 2004	62.47	62.91	62.11	62.22	661,834	-0.24(-0.39%)
Dec 02, 2004	62.56	62.78	62.29	62.46	332,105	+0.06(+0.09%)
Dec 01, 2004	61.35	62.56	61.27	62.40	1,529,686	+1.03(+1.67%)
Nov 30, 2004	60.73	61.62	60.62	61.38	669,993	+0.65(+1.07%)
Nov 29, 2004	61.20	61.56	60.38	60.73	837,801	+0.87(+1.46%)
Nov 26, 2004	59.74	59.99	59.65	59.85	119,789	+0.36(+0.60%)
Nov 24, 2004	58.77	59.70	58.77	59.50	413,995	+0.77(+1.30%)
Nov 23, 2004	57.69	58.83	57.62	58.73	1,045,676	+1.05(+1.81%)
Nov 22, 2004	56.28	58.20	56.26	57.69	1,102,060	+1.21(+2.14%)
Nov 19, 2004	57.33	57.39	56.22	56.48	616,810	-0.90(-1.57%)
Nov 18, 2004	57.68	57.76	57.33	57.38	266,117	-0.26(-0.45%)
Nov 17, 2004	56.99	58.15	56.99	57.64	543,594	+0.77(+1.36%)
Nov 16, 2004	57.42	57.45	56.77	56.86	332,001	-0.57(-0.99%)
Nov 15, 2004	56.84	57.65	56.80	57.43	484,319	-0.46(-0.80%)
Nov 12, 2004	58.25	58.26	57.82	57.90	424,735	-0.45(-0.76%)
Nov 11, 2004	57.75	58.66	57.75	58.34	279,852	+0.62(+1.07%)
Nov 10, 2004	57.59	58.30	57.18	57.72	448,589	+0.09(+0.15%)
Nov 09, 2004	56.79	58.13	56.75	57.64	514,060	+0.96(+1.69%)
Nov 08, 2004	56.50	57.13	56.46	56.68	653,986	+0.17(+0.31%)
Nov 05, 2004	55.78	56.53	55.75	56.50	533,681	+0.90(+1.62%)
Nov 04, 2004	55.29	55.86	55.06	55.60	566,003	+0.31(+0.56%)
Nov 03, 2004	55.44	56.07	55.09	55.29	803,516	+0.38(+0.69%)
Nov 02, 2004	54.32	55.54	54.32	54.92	525,213	+0.60(+1.11%)
Nov 01, 2004	53.83	54.62	53.76	54.32	489,173	+0.24(+0.45%)
Oct 29, 2004	53.65	54.28	53.47	54.07	433,719	+0.52(+0.98%)
Oct 28, 2004	53.51	53.82	53.18	53.55	395,923	+0.04(+0.07%)
Oct 27, 2004	53.12	53.52	52.44	53.51	1,132,936	+0.40(+0.75%)
Oct 26, 2004	52.05	53.44	52.05	53.12	803,000	+0.97(+1.86%)
Oct 25, 2004	53.07	53.27	51.81	52.15	1,317,577	-1.15(-2.16%)
Oct 22, 2004	53.34	54.10	53.29	53.30	179,993	-0.14(-0.25%)
Oct 21, 2004	53.31	53.82	53.21	53.43	449,932	+0.17(+0.33%)
Oct 20, 2004	52.95	53.59	52.82	53.26	720,387	+0.18(+0.35%)
Oct 19, 2004	53.65	54.11	53.07	53.08	645,312	-0.33(-0.62%)
Oct 18, 2004	53.97	53.97	53.16	53.41	430,724	-0.76(-1.39%)
Oct 15, 2004	53.38	54.19	53.38	54.16	682,075	+0.78(+1.47%)
Oct 14, 2004	52.49	53.88	52.40	53.38	1,192,728	+0.89(+1.70%)
Oct 13, 2004	52.52	52.67	52.20	52.49	1,430,860	+0.00(+0.00%)
Oct 12, 2004	52.39	52.94	51.88	52.49	529,860	-0.10(-0.18%)
Oct 11, 2004	52.78	52.97	52.51	52.58	180,303	-0.19(-0.37%)
Oct 08, 2004	53.15	53.33	52.66	52.78	329,007	-0.39(-0.73%)
Oct 07, 2004	53.26	53.34	52.97	53.16	179,580	-0.18(-0.34%)
Oct 06, 2004	52.61	53.37	52.49	53.35	289,765	+0.75(+1.42%)
Oct 05, 2004	52.77	52.87	52.42	52.60	219,441	-0.07(-0.13%)
Oct 04, 2004	52.44	52.85	52.44	52.67	249,388	+0.39(+0.74%)

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.