Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	42.16	42.34	41.99	42.25	429,270	+0.09(+0.20%)
Dec 30, 2004	42.32	42.32	41.69	42.16	453,053	-0.15(-0.36%)
Dec 29, 2004	42.11	42.41	41.83	42.32	313,048	+0.20(+0.47%)
Dec 28, 2004	41.27	42.16	41.27	42.12	454,928	+0.74(+1.79%)
Dec 27, 2004	42.24	42.24	41.33	41.38	638,399	-0.91(-2.16%)
Dec 23, 2004	41.71	42.41	41.61	42.29	659,136	+0.57(+1.37%)
Dec 22, 2004	40.98	41.72	40.98	41.72	853,385	+0.74(+1.81%)
Dec 21, 2004	40.46	41.02	40.23	40.98	772,194	+0.67(+1.67%)
Dec 20, 2004	40.28	40.59	39.99	40.30	708,694	+0.09(+0.23%)
Dec 17, 2004	40.46	40.80	40.05	40.21	1,244,110	-0.79(-1.94%)
Dec 16, 2004	41.78	41.89	40.63	41.00	1,070,247	+0.40(+0.99%)
Dec 15, 2004	41.18	41.30	40.35	40.60	736,461	-0.62(-1.51%)
Dec 14, 2004	40.86	41.35	40.67	41.23	816,129	+0.34(+0.84%)
Dec 13, 2004	40.97	41.02	40.16	40.88	700,493	+0.21(+0.52%)
Dec 10, 2004	42.38	42.38	40.47	40.67	991,399	-0.97(-2.34%)
Dec 09, 2004	41.61	41.76	41.31	41.64	627,386	-0.03(-0.08%)
Dec 08, 2004	41.43	41.88	41.41	41.68	445,672	+0.25(+0.60%)
Dec 07, 2004	41.99	42.08	41.41	41.43	557,090	-0.62(-1.48%)
Dec 06, 2004	42.21	42.27	41.73	42.05	611,335	-0.03(-0.06%)
Dec 03, 2004	41.92	42.35	41.86	42.08	472,619	+0.05(+0.12%)
Dec 02, 2004	42.43	42.43	41.83	42.03	1,262,973	-0.40(-0.95%)
Dec 01, 2004	41.61	42.43	41.61	42.43	576,539	+0.76(+1.82%)
Nov 30, 2004	41.44	41.87	41.39	41.67	655,504	+0.21(+0.51%)
Nov 29, 2004	42.16	42.16	41.33	41.46	477,657	-0.66(-1.56%)
Nov 26, 2004	42.04	42.21	41.66	42.11	243,807	+0.21(+0.51%)
Nov 24, 2004	40.93	41.92	40.87	41.90	915,597	+0.97(+2.38%)
Nov 23, 2004	40.46	40.96	40.46	40.93	830,539	+0.60(+1.48%)
Nov 22, 2004	40.14	40.44	40.12	40.33	755,558	+0.20(+0.49%)
Nov 19, 2004	40.88	41.01	39.89	40.13	1,097,662	-0.57(-1.40%)
Nov 18, 2004	41.01	41.12	40.45	40.71	593,058	-0.69(-1.67%)
Nov 17, 2004	41.74	42.11	41.27	41.40	513,507	-0.11(-0.27%)
Nov 16, 2004	42.12	42.12	41.51	41.51	537,876	-0.64(-1.52%)
Nov 15, 2004	42.55	42.55	41.91	42.15	569,978	-0.37(-0.86%)
Nov 12, 2004	41.33	42.51	41.02	42.51	861,821	+1.23(+2.98%)
Nov 11, 2004	40.93	41.39	40.90	41.29	272,863	+0.48(+1.17%)
Nov 10, 2004	40.93	41.17	40.46	40.81	698,853	-0.08(-0.19%)
Nov 09, 2004	40.97	41.17	40.76	40.88	696,627	+0.03(+0.06%)
Nov 08, 2004	41.31	41.31	40.63	40.86	549,358	-0.06(-0.15%)
Nov 05, 2004	40.97	41.69	40.74	40.92	766,922	+0.03(+0.06%)
Nov 04, 2004	39.48	40.95	39.31	40.89	834,171	+1.50(+3.81%)
Nov 03, 2004	39.74	39.90	39.15	39.39	1,025,375	-0.35(-0.88%)
Nov 02, 2004	39.26	40.08	39.19	39.74	608,406	+0.40(+1.02%)
Nov 01, 2004	39.93	39.93	39.18	39.34	1,073,644	-0.71(-1.77%)
Oct 29, 2004	40.12	40.37	39.83	40.05	708,460	-0.07(-0.17%)
Oct 28, 2004	40.54	40.55	39.52	40.12	1,555,636	-1.08(-2.63%)
Oct 27, 2004	40.57	41.48	40.32	41.20	1,365,370	+0.63(+1.56%)
Oct 26, 2004	39.39	40.64	39.25	40.57	1,334,206	+1.43(+3.64%)
Oct 25, 2004	38.67	39.22	38.50	39.14	521,943	+0.25(+0.64%)
Oct 22, 2004	39.65	39.96	38.79	38.90	614,381	-0.90(-2.25%)
Oct 21, 2004	39.22	39.86	39.05	39.79	683,388	+0.67(+1.72%)
Oct 20, 2004	38.61	39.12	38.24	39.12	747,942	+0.33(+0.86%)
Oct 19, 2004	38.99	39.26	38.62	38.78	719,824	-0.02(-0.04%)
Oct 18, 2004	38.96	39.13	38.49	38.80	539,868	-0.20(-0.53%)
Oct 15, 2004	38.36	39.06	38.35	39.01	647,771	+0.86(+2.26%)
Oct 14, 2004	38.35	38.50	38.10	38.14	656,441	-0.20(-0.53%)
Oct 13, 2004	38.73	39.09	38.22	38.35	766,102	-0.29(-0.75%)
Oct 12, 2004	38.67	38.72	38.29	38.64	556,622	-0.09(-0.24%)
Oct 11, 2004	38.75	38.93	38.53	38.73	974,528	+0.11(+0.29%)
Oct 08, 2004	39.58	39.60	38.54	38.62	1,041,660	-0.96(-2.44%)
Oct 07, 2004	39.60	39.95	39.49	39.59	1,003,583	+0.15(+0.39%)
Oct 06, 2004	39.16	39.62	39.13	39.43	754,269	+0.34(+0.87%)
Oct 05, 2004	39.54	39.54	38.90	39.09	774,654	-0.49(-1.23%)
Oct 04, 2004	39.64	40.06	39.47	39.58	674,249	+0.15(+0.37%)

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.