Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	41.94	42.12	41.76	42.02	431,580	+0.08(+0.20%)
Dec 30, 2004	42.09	42.09	41.46	41.94	455,491	-0.15(-0.36%)
Dec 29, 2004	41.89	42.19	41.61	42.09	314,733	+0.20(+0.47%)
Dec 28, 2004	41.05	41.93	41.05	41.90	457,376	+0.74(+1.79%)
Dec 27, 2004	42.02	42.02	41.11	41.16	641,834	-0.91(-2.16%)
Dec 23, 2004	41.49	42.19	41.39	42.07	662,683	+0.57(+1.37%)
Dec 22, 2004	40.76	41.50	40.76	41.50	857,978	+0.74(+1.81%)
Dec 21, 2004	40.24	40.80	40.01	40.76	776,350	+0.67(+1.67%)
Dec 20, 2004	40.06	40.38	39.77	40.09	712,508	+0.09(+0.23%)
Dec 17, 2004	40.24	40.58	39.83	40.00	1,250,806	-0.79(-1.94%)
Dec 16, 2004	41.56	41.67	40.41	40.78	1,076,006	+0.40(+0.99%)
Dec 15, 2004	40.96	41.08	40.13	40.39	740,424	-0.62(-1.51%)
Dec 14, 2004	40.64	41.12	40.45	41.01	820,521	+0.34(+0.84%)
Dec 13, 2004	40.75	40.80	39.94	40.67	704,263	+0.21(+0.52%)
Dec 10, 2004	42.15	42.15	40.26	40.45	996,734	-0.97(-2.34%)
Dec 09, 2004	41.39	41.53	41.09	41.42	630,762	-0.03(-0.08%)
Dec 08, 2004	41.21	41.66	41.19	41.46	448,071	+0.25(+0.60%)
Dec 07, 2004	41.77	41.85	41.18	41.21	560,088	-0.62(-1.48%)
Dec 06, 2004	41.98	42.04	41.51	41.83	614,625	-0.03(-0.06%)
Dec 03, 2004	41.69	42.13	41.63	41.85	475,162	+0.05(+0.12%)
Dec 02, 2004	42.20	42.20	41.61	41.80	1,269,770	-0.40(-0.95%)
Dec 01, 2004	41.39	42.20	41.39	42.20	579,641	+0.76(+1.82%)
Nov 30, 2004	41.22	41.65	41.17	41.45	659,031	+0.21(+0.51%)
Nov 29, 2004	41.93	41.93	41.11	41.23	480,227	-0.65(-1.56%)
Nov 26, 2004	41.81	41.98	41.44	41.89	245,119	+0.21(+0.51%)
Nov 24, 2004	40.71	41.69	40.65	41.68	920,524	+0.97(+2.38%)
Nov 23, 2004	40.24	40.74	40.24	40.71	835,009	+0.59(+1.48%)
Nov 22, 2004	39.93	40.22	39.91	40.11	759,624	+0.20(+0.49%)
Nov 19, 2004	40.67	40.79	39.67	39.92	1,103,569	-0.57(-1.40%)
Nov 18, 2004	40.79	40.90	40.23	40.49	596,250	-0.69(-1.67%)
Nov 17, 2004	41.51	41.89	41.05	41.18	516,271	-0.11(-0.27%)
Nov 16, 2004	41.90	41.90	41.29	41.29	540,771	-0.64(-1.52%)
Nov 15, 2004	42.32	42.32	41.68	41.92	573,045	-0.37(-0.86%)
Nov 12, 2004	41.11	42.29	40.80	42.29	866,459	+1.22(+2.98%)
Nov 11, 2004	40.71	41.17	40.68	41.06	274,331	+0.48(+1.17%)
Nov 10, 2004	40.71	40.95	40.24	40.59	702,614	-0.08(-0.19%)
Nov 09, 2004	40.75	40.95	40.54	40.67	700,376	+0.03(+0.06%)
Nov 08, 2004	41.09	41.09	40.41	40.64	552,314	-0.06(-0.15%)
Nov 05, 2004	40.75	41.46	40.52	40.70	771,049	+0.03(+0.06%)
Nov 04, 2004	39.27	40.73	39.10	40.67	838,660	+1.49(+3.81%)
Nov 03, 2004	39.53	39.69	38.94	39.18	1,030,893	-0.35(-0.88%)
Nov 02, 2004	39.05	39.87	38.98	39.53	611,680	+0.40(+1.02%)
Nov 01, 2004	39.71	39.71	38.97	39.13	1,079,422	-0.70(-1.77%)
Oct 29, 2004	39.90	40.16	39.62	39.83	712,272	-0.07(-0.17%)
Oct 28, 2004	40.33	40.33	39.31	39.90	1,564,008	-1.08(-2.63%)
Oct 27, 2004	40.35	41.26	40.11	40.98	1,372,718	+0.63(+1.56%)
Oct 26, 2004	39.18	40.42	39.04	40.35	1,341,386	+1.42(+3.64%)
Oct 25, 2004	38.46	39.01	38.30	38.93	524,752	+0.25(+0.64%)
Oct 22, 2004	39.43	39.75	38.59	38.69	617,687	-0.89(-2.25%)
Oct 21, 2004	39.01	39.65	38.84	39.58	687,065	+0.67(+1.72%)
Oct 20, 2004	38.41	38.91	38.03	38.91	751,967	+0.33(+0.86%)
Oct 19, 2004	38.78	39.05	38.42	38.58	723,698	-0.02(-0.04%)
Oct 18, 2004	38.76	38.93	38.29	38.59	542,773	-0.20(-0.53%)
Oct 15, 2004	38.15	38.85	38.14	38.80	651,257	+0.86(+2.26%)
Oct 14, 2004	38.14	38.30	37.90	37.94	659,974	-0.20(-0.53%)
Oct 13, 2004	38.53	38.88	38.02	38.14	770,225	-0.29(-0.75%)
Oct 12, 2004	38.46	38.51	38.08	38.43	559,617	-0.09(-0.24%)
Oct 11, 2004	38.54	38.72	38.32	38.53	979,772	+0.11(+0.29%)
Oct 08, 2004	39.37	39.39	38.33	38.42	1,047,265	-0.96(-2.44%)
Oct 07, 2004	39.39	39.74	39.28	39.38	1,008,984	+0.15(+0.39%)
Oct 06, 2004	38.95	39.41	38.93	39.22	758,328	+0.34(+0.87%)
Oct 05, 2004	39.32	39.32	38.69	38.88	778,823	-0.48(-1.23%)
Oct 04, 2004	39.43	39.84	39.26	39.37	677,878	+0.14(+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.