Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	40.61	40.81	40.60	40.67	539,111	-0.11(-0.27%)
Dec 30, 2004	40.77	40.90	40.71	40.78	376,435	+0.01(+0.04%)
Dec 29, 2004	40.51	40.85	40.51	40.76	531,155	-0.12(-0.30%)
Dec 28, 2004	40.69	40.91	40.69	40.89	310,486	+0.20(+0.48%)
Dec 27, 2004	40.60	40.80	40.59	40.69	396,116	+0.09(+0.22%)
Dec 23, 2004	40.64	40.81	40.58	40.60	673,941	-0.05(-0.12%)
Dec 22, 2004	40.33	40.68	40.32	40.65	958,048	+0.15(+0.37%)
Dec 21, 2004	40.51	40.55	40.31	40.50	687,969	-0.13(-0.33%)
Dec 20, 2004	40.60	41.08	40.55	40.63	1,280,887	+0.70(+1.75%)
Dec 17, 2004	40.08	40.11	39.79	39.94	513,987	-0.13(-0.32%)
Dec 16, 2004	40.23	40.23	39.91	40.06	883,933	-0.44(-1.08%)
Dec 15, 2004	40.59	40.72	40.45	40.50	789,929	+0.14(+0.36%)
Dec 14, 2004	40.17	40.49	40.11	40.36	872,418	+0.17(+0.42%)
Dec 13, 2004	39.77	40.31	39.67	40.19	1,181,439	+0.21(+0.54%)
Dec 10, 2004	39.90	40.16	39.81	39.98	1,157,362	-0.50(-1.24%)
Dec 09, 2004	40.27	40.59	40.08	40.48	1,027,556	-0.32(-0.77%)
Dec 08, 2004	40.60	40.90	40.53	40.80	923,503	-0.24(-0.58%)
Dec 07, 2004	41.17	41.33	41.02	41.03	852,319	-0.14(-0.35%)
Dec 06, 2004	41.22	41.27	41.02	41.18	448,457	-0.04(-0.09%)
Dec 03, 2004	41.15	41.34	41.15	41.22	575,122	+0.09(+0.22%)
Dec 02, 2004	41.13	41.32	41.10	41.12	1,166,155	-0.29(-0.70%)
Dec 01, 2004	40.93	41.51	40.93	41.42	1,234,408	+0.64(+1.56%)
Nov 30, 2004	40.76	40.92	40.64	40.78	1,087,016	+0.01(+0.04%)
Nov 29, 2004	40.94	40.97	40.69	40.77	932,924	+0.31(+0.77%)
Nov 26, 2004	40.30	40.55	40.27	40.46	640,862	+0.00(+0.01%)
Nov 24, 2004	40.43	40.48	40.21	40.45	1,410,901	-0.17(-0.42%)
Nov 23, 2004	40.65	40.72	40.47	40.62	1,759,911	+0.17(+0.41%)
Nov 22, 2004	40.25	40.51	40.21	40.46	1,275,024	-0.12(-0.31%)
Nov 19, 2004	40.68	40.75	40.46	40.58	1,231,895	-0.27(-0.65%)
Nov 18, 2004	40.64	40.92	40.64	40.85	593,127	+0.05(+0.13%)
Nov 17, 2004	41.52	41.58	40.76	40.80	2,001,935	-0.29(-0.70%)
Nov 16, 2004	41.02	41.16	40.90	41.08	1,363,795	-0.83(-1.98%)
Nov 15, 2004	41.99	42.21	41.91	41.91	1,674,281	-0.03(-0.08%)
Nov 12, 2004	41.67	41.98	41.59	41.95	1,285,702	+0.58(+1.40%)
Nov 11, 2004	41.22	41.44	41.21	41.37	1,026,510	+0.50(+1.23%)
Nov 10, 2004	40.93	41.08	40.80	40.87	1,303,079	+0.22(+0.54%)
Nov 09, 2004	40.64	40.74	40.60	40.65	723,351	-0.10(-0.25%)
Nov 08, 2004	40.75	40.85	40.66	40.75	1,347,464	-0.00(-0.01%)
Nov 05, 2004	40.46	40.77	40.43	40.75	2,461,698	+0.51(+1.26%)
Nov 04, 2004	39.74	40.31	39.70	40.25	985,265	+0.32(+0.80%)
Nov 03, 2004	39.88	39.99	39.72	39.93	1,799,480	+0.61(+1.54%)
Nov 02, 2004	39.26	39.59	39.26	39.32	897,751	+0.27(+0.68%)
Nov 01, 2004	38.89	39.12	38.81	39.05	921,618	+0.35(+0.90%)
Oct 29, 2004	38.58	38.80	38.54	38.70	837,873	+0.00(+0.01%)
Oct 28, 2004	38.64	38.87	38.55	38.70	562,141	+0.07(+0.19%)
Oct 27, 2004	38.48	38.67	38.35	38.63	653,842	-0.04(-0.11%)
Oct 26, 2004	38.45	38.67	38.41	38.67	649,446	+0.21(+0.53%)
Oct 25, 2004	38.31	38.51	38.28	38.46	623,485	+0.00(+0.00%)
Oct 22, 2004	38.70	38.73	38.46	38.46	507,916	-0.24(-0.62%)
Oct 21, 2004	38.69	38.76	38.56	38.70	432,754	+0.01(+0.04%)
Oct 20, 2004	38.60	38.88	38.54	38.69	937,739	+0.14(+0.37%)
Oct 19, 2004	38.84	38.93	38.49	38.55	1,205,725	-0.06(-0.16%)
Oct 18, 2004	38.45	38.64	38.40	38.61	647,771	+0.06(+0.15%)
Oct 15, 2004	38.45	38.65	38.35	38.55	682,316	+0.34(+0.89%)
Oct 14, 2004	38.45	38.45	38.16	38.21	961,607	+0.09(+0.23%)
Oct 13, 2004	38.35	38.39	38.08	38.12	652,167	-0.32(-0.84%)
Oct 12, 2004	38.29	38.52	38.23	38.45	758,943	-0.23(-0.61%)
Oct 11, 2004	38.74	38.79	38.61	38.68	487,398	+0.11(+0.28%)
Oct 08, 2004	38.68	38.80	38.57	38.57	516,081	-0.05(-0.14%)
Oct 07, 2004	38.50	38.74	38.37	38.63	1,079,479	+0.05(+0.12%)
Oct 06, 2004	38.26	38.58	38.23	38.58	520,896	+0.08(+0.20%)
Oct 05, 2004	38.60	38.62	38.43	38.50	718,326	-0.06(-0.16%)
Oct 04, 2004	38.52	38.67	38.45	38.56	793,279	+0.11(+0.29%)

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.