Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	46.43	46.43	46.29	46.29	595	-0.09(-0.20%)
Dec 30, 2004	46.31	46.40	46.31	46.39	1,548	+0.10(+0.22%)
Dec 29, 2004	46.28	46.29	46.22	46.29	953	+0.15(+0.33%)
Dec 28, 2004	45.87	46.14	45.87	46.14	1,668	+0.38(+0.83%)
Dec 27, 2004	45.66	45.82	45.66	45.76	2,383	+0.07(+0.15%)
Dec 23, 2004	45.79	45.79	45.67	45.69	2,263	+0.04(+0.09%)
Dec 22, 2004	45.56	45.72	45.56	45.65	1,906	-0.13(-0.29%)
Dec 21, 2004	45.52	45.82	45.46	45.78	1,548	+0.39(+0.85%)
Dec 20, 2004	45.61	45.70	45.30	45.40	50,281	-0.10(-0.22%)
Dec 17, 2004	45.55	45.55	45.43	45.50	476	-0.02(-0.04%)
Dec 16, 2004	45.56	45.78	45.51	45.51	2,621	-0.24(-0.53%)
Dec 15, 2004	45.73	45.79	45.53	45.76	3,693	+0.24(+0.53%)
Dec 14, 2004	45.09	45.51	45.09	45.51	953	+0.42(+0.93%)
Dec 13, 2004	44.99	45.11	44.92	45.09	2,502	+0.02(+0.04%)
Dec 10, 2004	44.99	45.08	44.93	45.08	1,429	+0.24(+0.54%)
Dec 09, 2004	44.67	44.83	44.67	44.83	357	+0.23(+0.51%)
Dec 08, 2004	44.49	44.67	44.32	44.61	5,957	+0.16(+0.36%)
Dec 07, 2004	44.82	44.85	44.45	44.45	5,123	-0.30(-0.68%)
Dec 06, 2004	44.67	44.79	44.56	44.75	8,221	-0.09(-0.21%)
Dec 03, 2004	44.84	44.84	44.70	44.84	2,025	-0.10(-0.22%)
Dec 02, 2004	44.66	45.16	44.66	44.94	4,051	+0.07(+0.15%)
Dec 01, 2004	44.47	44.89	44.47	44.88	2,502	+0.61(+1.38%)
Nov 30, 2004	44.48	44.48	44.23	44.26	63,387	-0.43(-0.96%)
Nov 29, 2004	45.03	45.03	44.34	44.69	20,136	-0.23(-0.50%)
Nov 26, 2004	44.92	44.94	44.87	44.92	1,310	+0.12(+0.26%)
Nov 24, 2004	44.86	44.86	44.63	44.80	7,387	+0.34(+0.75%)
Nov 23, 2004	44.42	44.57	44.29	44.46	10,008	+0.18(+0.40%)
Nov 22, 2004	44.10	44.30	43.84	44.29	17,753	+0.32(+0.73%)
Nov 19, 2004	44.11	44.11	43.97	43.97	476	-0.41(-0.93%)
Nov 18, 2004	44.32	44.38	44.30	44.38	1,429	-0.06(-0.13%)
Nov 17, 2004	44.76	44.76	44.40	44.44	16,919	+0.08(+0.17%)
Nov 16, 2004	44.33	44.43	44.25	44.36	2,263	-0.29(-0.64%)
Nov 15, 2004	44.49	44.66	44.46	44.65	5,600	+0.14(+0.32%)
Nov 12, 2004	44.03	44.51	44.03	44.51	1,906	+0.39(+0.88%)
Nov 11, 2004	43.84	44.12	43.73	44.12	1,072	+0.38(+0.86%)
Nov 10, 2004	43.80	43.91	43.73	43.74	2,263	+0.03(+0.06%)
Nov 09, 2004	43.65	43.73	43.65	43.72	595	+0.07(+0.15%)
Nov 08, 2004	43.77	43.77	43.55	43.65	2,383	-0.06(-0.13%)
Nov 05, 2004	43.75	43.84	43.58	43.71	4,766	+0.32(+0.73%)
Nov 04, 2004	42.93	43.39	42.93	43.39	2,383	+0.79(+1.85%)
Nov 03, 2004	42.92	42.92	42.60	42.60	3,336	-0.07(-0.16%)
Nov 02, 2004	42.38	42.68	42.38	42.67	7,029	+0.50(+1.17%)
Nov 01, 2004	42.04	42.21	42.04	42.17	3,931	+0.16(+0.38%)
Oct 29, 2004	42.12	42.12	42.01	42.01	357	-0.08(-0.20%)
Oct 28, 2004	41.93	42.10	41.88	42.10	2,859	+0.34(+0.82%)
Oct 27, 2004	41.02	41.75	41.02	41.75	1,310	+1.11(+2.73%)
Oct 26, 2004	40.65	40.65	40.65	40.65	119	+0.23(+0.56%)
Oct 25, 2004	40.44	40.44	40.39	40.42	1,787	-0.48(-1.17%)
Oct 22, 2004	41.02	41.02	40.90	40.90	1,191	+0.01(+0.02%)
Oct 21, 2004	40.62	40.89	40.62	40.89	1,787	+0.36(+0.89%)
Oct 20, 2004	40.56	40.60	40.42	40.53	2,025	-0.46(-1.13%)
Oct 19, 2004	41.13	41.25	40.99	40.99	2,263	+0.50(+1.22%)
Oct 18, 2004	40.50	40.50	40.50	40.50	119	-0.16(-0.39%)
Oct 15, 2004	40.55	40.80	40.49	40.65	3,097	+0.15(+0.37%)
Oct 14, 2004	40.71	40.71	40.50	40.50	238	-0.33(-0.80%)
Oct 13, 2004	41.05	41.05	40.83	40.83	953	-0.08(-0.21%)
Oct 12, 2004	40.87	40.91	40.78	40.91	1,548	+0.05(+0.12%)
Oct 11, 2004	40.86	40.86	40.86	40.86	0	+0.00(+0.00%)
Oct 08, 2004	41.18	41.18	40.81	40.86	6,195	-0.44(-1.06%)
Oct 07, 2004	41.39	41.43	41.30	41.30	714	-0.18(-0.45%)
Oct 06, 2004	41.31	41.49	41.31	41.49	714	+0.30(+0.73%)
Oct 05, 2004	41.28	41.28	41.18	41.18	953	-0.27(-0.65%)
Oct 04, 2004	41.54	41.54	41.44	41.45	1,548	+0.31(+0.75%)

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.