Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.60	43.83	43.54	43.58	15,651	+0.00(+0.00%)
Dec 30, 2004	43.65	43.65	43.57	43.58	19,531	-0.06(-0.14%)
Dec 29, 2004	43.58	43.66	43.51	43.64	27,959	+0.02(+0.03%)
Dec 28, 2004	43.13	43.62	43.13	43.62	8,294	+0.64(+1.48%)
Dec 27, 2004	43.55	43.55	42.92	42.99	24,614	-1.18(-2.67%)
Dec 23, 2004	44.23	44.25	44.09	44.17	23,143	+0.00(+0.00%)
Dec 22, 2004	44.07	44.23	44.05	44.17	17,524	+0.27(+0.61%)
Dec 21, 2004	43.71	43.93	43.62	43.90	6,153	+0.40(+0.91%)
Dec 20, 2004	43.69	43.80	43.44	43.51	13,110	-0.11(-0.26%)
Dec 17, 2004	43.43	43.62	43.43	43.62	2,274	+0.00(+0.00%)
Dec 16, 2004	43.92	43.92	43.45	43.62	11,772	-0.28(-0.65%)
Dec 15, 2004	43.60	43.91	43.60	43.90	9,765	+0.34(+0.77%)
Dec 14, 2004	43.31	43.59	43.31	43.57	4,414	+0.28(+0.66%)
Dec 13, 2004	43.06	43.28	42.91	43.28	27,290	+0.42(+0.98%)
Dec 10, 2004	42.63	42.95	42.63	42.86	5,752	+0.19(+0.46%)
Dec 09, 2004	42.30	42.74	42.30	42.67	3,076	-0.10(-0.24%)
Dec 08, 2004	42.48	42.77	42.48	42.77	8,294	+0.29(+0.69%)
Dec 07, 2004	43.20	43.21	42.48	42.48	14,447	-0.84(-1.93%)
Dec 06, 2004	43.37	43.38	43.17	43.32	13,645	-0.11(-0.26%)
Dec 03, 2004	43.33	43.54	43.33	43.43	20,066	+0.02(+0.03%)
Dec 02, 2004	43.55	43.59	43.27	43.42	45,350	-0.28(-0.63%)
Dec 01, 2004	43.28	43.69	43.28	43.69	21,671	+0.61(+1.42%)
Nov 30, 2004	43.00	43.10	42.99	43.08	10,702	+0.03(+0.07%)
Nov 29, 2004	43.17	43.17	42.65	43.05	18,728	+0.07(+0.16%)
Nov 26, 2004	43.03	43.05	42.98	42.98	3,478	+0.10(+0.24%)
Nov 24, 2004	42.75	42.88	42.64	42.88	17,792	+0.51(+1.20%)
Nov 23, 2004	42.31	42.44	42.08	42.37	8,427	+0.14(+0.34%)
Nov 22, 2004	41.82	42.26	41.82	42.23	6,421	+0.51(+1.22%)
Nov 19, 2004	42.10	42.10	41.72	41.72	22,206	-0.52(-1.22%)
Nov 18, 2004	42.07	42.23	42.07	42.23	20,869	-0.04(-0.09%)
Nov 17, 2004	42.49	42.61	42.14	42.27	15,651	+0.13(+0.32%)
Nov 16, 2004	42.41	42.45	42.13	42.14	13,912	-0.25(-0.60%)
Nov 15, 2004	42.28	42.39	42.12	42.39	26,621	+0.12(+0.28%)
Nov 12, 2004	41.86	42.27	41.75	42.27	22,875	+0.44(+1.05%)
Nov 11, 2004	41.55	41.83	41.48	41.83	20,334	+0.32(+0.77%)
Nov 10, 2004	41.25	41.60	41.25	41.51	37,056	+0.22(+0.54%)
Nov 09, 2004	41.07	41.32	41.07	41.29	8,427	+0.26(+0.64%)
Nov 08, 2004	41.14	41.14	40.99	41.02	19,263	-0.14(-0.34%)
Nov 05, 2004	41.28	41.28	40.95	41.17	31,303	-0.02(-0.04%)
Nov 04, 2004	40.52	41.18	40.52	41.18	18,996	+0.69(+1.70%)
Nov 03, 2004	40.55	40.63	40.43	40.49	28,628	+0.57(+1.42%)
Nov 02, 2004	40.13	40.29	39.92	39.92	13,912	-0.11(-0.28%)
Nov 01, 2004	39.86	40.04	39.77	40.04	13,645	+0.25(+0.62%)
Oct 29, 2004	40.02	40.02	39.77	39.79	6,153	-0.04(-0.11%)
Oct 28, 2004	39.90	39.98	39.84	39.84	2,006	-0.13(-0.32%)
Oct 27, 2004	39.71	40.04	39.57	39.96	23,009	+0.31(+0.79%)
Oct 26, 2004	39.09	39.65	39.07	39.65	11,237	+0.59(+1.51%)
Oct 25, 2004	38.72	39.13	38.72	39.06	9,364	+0.24(+0.62%)
Oct 22, 2004	39.34	39.34	38.82	38.82	6,019	-0.46(-1.18%)
Oct 21, 2004	38.83	39.28	38.83	39.28	5,886	+0.38(+0.98%)
Oct 20, 2004	38.64	38.92	38.48	38.90	13,511	+0.18(+0.46%)
Oct 19, 2004	39.31	39.31	38.72	38.72	12,575	-0.54(-1.37%)
Oct 18, 2004	39.09	39.26	38.95	39.26	11,237	+0.07(+0.17%)
Oct 15, 2004	38.95	39.21	38.95	39.19	3,478	+0.33(+0.85%)
Oct 14, 2004	38.88	38.95	38.83	38.86	4,548	-0.26(-0.67%)
Oct 13, 2004	39.77	39.77	39.09	39.12	8,026	-0.50(-1.26%)
Oct 12, 2004	39.26	39.63	39.26	39.63	5,752	+0.12(+0.30%)
Oct 11, 2004	39.57	39.57	39.44	39.51	6,153	-0.04(-0.11%)
Oct 08, 2004	39.88	39.88	39.55	39.55	9,230	-0.30(-0.75%)
Oct 07, 2004	40.19	40.19	39.85	39.85	5,886	-0.52(-1.28%)
Oct 06, 2004	40.07	40.37	40.07	40.37	8,963	+0.37(+0.93%)
Oct 05, 2004	40.07	40.11	39.97	39.99	9,765	-0.07(-0.17%)
Oct 04, 2004	40.13	40.29	40.02	40.06	11,103	+0.24(+0.60%)

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.