Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	41.32	41.32	41.13	41.13	20,535	-0.21(-0.51%)
Dec 30, 2004	41.31	41.37	41.21	41.35	18,090	+0.08(+0.20%)
Dec 29, 2004	41.21	41.29	41.15	41.27	22,857	+0.08(+0.20%)
Dec 28, 2004	40.82	41.18	40.82	41.18	14,056	+0.38(+0.92%)
Dec 27, 2004	40.97	41.01	40.68	40.81	18,579	+0.07(+0.18%)
Dec 23, 2004	40.78	40.97	40.73	40.73	12,345	+0.05(+0.12%)
Dec 22, 2004	40.48	40.68	40.30	40.68	19,068	+0.27(+0.67%)
Dec 21, 2004	40.33	40.46	40.25	40.41	24,568	+0.24(+0.59%)
Dec 20, 2004	40.70	40.70	40.08	40.18	13,078	-0.47(-1.16%)
Dec 17, 2004	40.46	40.71	40.10	40.65	24,813	-0.61(-1.48%)
Dec 16, 2004	40.87	41.29	40.87	41.26	22,613	+0.56(+1.37%)
Dec 15, 2004	40.68	40.75	40.35	40.70	10,634	+0.15(+0.36%)
Dec 14, 2004	40.30	40.65	40.30	40.55	13,445	+0.25(+0.63%)
Dec 13, 2004	40.17	40.32	40.00	40.30	14,790	+0.20(+0.51%)
Dec 10, 2004	40.07	40.10	39.92	40.10	5,867	+0.02(+0.04%)
Dec 09, 2004	39.76	40.18	39.49	40.08	8,189	+0.19(+0.47%)
Dec 08, 2004	39.31	39.89	39.31	39.89	17,112	+0.70(+1.80%)
Dec 07, 2004	39.69	39.76	39.19	39.19	20,779	-0.53(-1.34%)
Dec 06, 2004	39.69	39.73	39.43	39.72	13,201	-0.10(-0.25%)
Dec 03, 2004	39.85	40.10	39.73	39.82	15,401	-0.20(-0.51%)
Dec 02, 2004	39.64	40.05	39.64	40.02	9,045	+0.42(+1.05%)
Dec 01, 2004	39.08	39.62	39.08	39.60	11,856	+0.61(+1.55%)
Nov 30, 2004	38.88	39.02	38.84	39.00	11,978	+0.12(+0.32%)
Nov 29, 2004	38.96	39.02	38.75	38.88	11,489	-0.07(-0.17%)
Nov 26, 2004	38.53	38.98	38.53	38.94	5,378	+0.32(+0.83%)
Nov 24, 2004	38.66	38.75	38.52	38.62	11,000	+0.07(+0.17%)
Nov 23, 2004	38.59	38.59	38.40	38.56	17,479	-0.04(-0.11%)
Nov 22, 2004	38.50	38.71	38.34	38.60	7,089	+0.02(+0.06%)
Nov 19, 2004	38.91	38.91	38.51	38.57	17,723	-0.43(-1.11%)
Nov 18, 2004	39.11	39.17	38.97	39.01	6,722	-0.10(-0.25%)
Nov 17, 2004	39.23	39.41	39.11	39.11	12,467	-0.10(-0.25%)
Nov 16, 2004	39.36	39.39	39.17	39.20	14,056	-0.08(-0.21%)
Nov 15, 2004	39.25	39.47	39.15	39.29	19,435	+0.08(+0.21%)
Nov 12, 2004	39.06	39.20	38.86	39.20	11,734	+0.03(+0.08%)
Nov 11, 2004	39.01	39.20	39.01	39.17	5,989	+0.19(+0.48%)
Nov 10, 2004	38.80	39.15	38.80	38.98	10,512	+0.03(+0.08%)
Nov 09, 2004	38.94	39.11	38.81	38.95	14,790	+0.11(+0.27%)
Nov 08, 2004	38.86	38.86	38.71	38.84	10,756	+0.05(+0.13%)
Nov 05, 2004	38.84	39.08	38.72	38.79	17,968	+0.13(+0.34%)
Nov 04, 2004	38.66	38.68	38.04	38.66	26,035	+0.14(+0.36%)
Nov 03, 2004	38.76	38.86	38.45	38.52	37,403	+1.20(+3.22%)
Nov 02, 2004	37.81	38.05	37.26	37.32	8,067	-0.38(-1.02%)
Nov 01, 2004	37.93	37.93	37.60	37.71	12,590	-0.34(-0.90%)
Oct 29, 2004	38.07	38.07	37.70	38.05	16,012	+0.08(+0.22%)
Oct 28, 2004	38.04	38.09	37.93	37.97	11,734	-0.08(-0.21%)
Oct 27, 2004	37.28	38.11	37.26	38.05	18,212	+1.16(+3.15%)
Oct 26, 2004	36.32	36.91	36.32	36.89	10,145	+0.50(+1.37%)
Oct 25, 2004	36.54	36.54	36.12	36.39	14,301	-0.21(-0.58%)
Oct 22, 2004	36.84	36.93	36.59	36.60	20,901	-0.31(-0.84%)
Oct 21, 2004	37.18	37.18	36.77	36.91	11,489	-0.29(-0.79%)
Oct 20, 2004	37.06	37.27	36.95	37.21	16,623	+0.04(+0.11%)
Oct 19, 2004	37.71	37.72	37.12	37.17	16,379	-0.63(-1.67%)
Oct 18, 2004	37.47	37.83	37.47	37.80	7,211	+0.43(+1.14%)
Oct 15, 2004	37.47	37.47	37.04	37.37	13,812	-0.08(-0.22%)
Oct 14, 2004	37.81	37.81	37.40	37.45	5,500	-0.15(-0.39%)
Oct 13, 2004	38.03	38.06	37.59	37.60	6,722	-0.44(-1.16%)
Oct 12, 2004	37.96	38.11	37.76	38.04	4,400	-0.02(-0.06%)
Oct 11, 2004	38.03	38.11	37.96	38.07	3,178	+0.25(+0.65%)
Oct 08, 2004	38.12	38.33	37.81	37.82	9,167	-0.47(-1.22%)
Oct 07, 2004	38.48	38.48	38.19	38.29	58,671	-0.88(-2.24%)
Oct 06, 2004	39.15	39.17	38.91	39.16	6,233	-0.02(-0.06%)
Oct 05, 2004	39.45	39.47	39.16	39.19	5,133	-0.26(-0.66%)
Oct 04, 2004	39.43	39.54	39.36	39.45	7,945	+0.27(+0.69%)

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.