Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	66.53	67.36	66.53	67.36	166,741	+1.00(+1.51%)
Dec 30, 2004	66.20	66.58	66.06	66.36	117,764	+0.67(+1.03%)
Dec 29, 2004	65.92	65.92	65.45	65.69	97,468	-0.43(-0.65%)
Dec 28, 2004	65.95	66.21	65.84	66.11	150,092	+0.16(+0.25%)
Dec 27, 2004	65.59	66.10	65.59	65.95	221,917	+0.87(+1.34%)
Dec 23, 2004	64.96	65.21	64.91	65.08	144,501	+0.19(+0.29%)
Dec 22, 2004	64.20	65.14	64.20	64.89	278,429	+0.65(+1.01%)
Dec 21, 2004	64.02	64.35	63.96	64.24	151,793	+0.35(+0.54%)
Dec 20, 2004	63.56	64.14	63.56	63.89	174,641	+0.44(+0.70%)
Dec 17, 2004	63.42	63.60	63.40	63.45	205,024	+0.24(+0.38%)
Dec 16, 2004	63.32	63.38	63.03	63.21	277,943	+0.01(+0.01%)
Dec 15, 2004	63.33	63.46	63.00	63.20	255,581	+0.38(+0.60%)
Dec 14, 2004	62.51	62.91	62.19	62.82	519,427	+1.11(+1.80%)
Dec 13, 2004	61.42	61.87	61.23	61.71	464,859	+0.07(+0.11%)
Dec 10, 2004	60.50	61.84	60.41	61.65	953,904	+0.26(+0.43%)
Dec 09, 2004	61.20	61.56	60.69	61.38	337,737	-0.35(-0.56%)
Dec 08, 2004	61.71	61.75	61.44	61.73	223,254	+0.65(+1.06%)
Dec 07, 2004	61.51	61.51	61.07	61.08	306,017	-0.52(-0.84%)
Dec 06, 2004	61.89	61.89	61.43	61.60	491,597	-0.86(-1.38%)
Dec 03, 2004	62.25	62.51	62.16	62.46	219,486	+0.28(+0.45%)
Dec 02, 2004	62.12	62.40	62.12	62.18	335,549	+0.01(+0.01%)
Dec 01, 2004	61.30	62.28	61.28	62.17	393,520	+0.70(+1.14%)
Nov 30, 2004	62.04	62.04	61.30	61.47	503,628	-1.09(-1.75%)
Nov 29, 2004	62.95	63.00	62.51	62.57	269,679	-0.35(-0.56%)
Nov 26, 2004	62.77	63.07	62.77	62.92	114,847	+0.31(+0.50%)
Nov 24, 2004	62.53	62.72	62.49	62.61	160,179	+0.20(+0.32%)
Nov 23, 2004	62.37	62.80	62.21	62.41	180,475	-0.31(-0.50%)
Nov 22, 2004	62.56	62.72	62.21	62.72	281,346	-0.72(-1.14%)
Nov 19, 2004	64.04	64.13	63.44	63.45	178,773	-0.40(-0.63%)
Nov 18, 2004	63.79	64.08	63.54	63.85	409,684	-1.21(-1.86%)
Nov 17, 2004	64.43	65.32	64.43	65.06	383,919	+0.34(+0.52%)
Nov 16, 2004	65.09	65.09	64.53	64.72	185,944	-0.42(-0.64%)
Nov 15, 2004	65.41	65.41	64.81	65.14	221,674	+0.77(+1.19%)
Nov 12, 2004	63.81	64.58	63.63	64.38	285,114	+1.18(+1.88%)
Nov 11, 2004	62.84	63.49	62.78	63.19	299,576	-0.14(-0.22%)
Nov 10, 2004	63.52	63.53	63.28	63.33	472,759	-0.72(-1.13%)
Nov 09, 2004	63.88	64.20	63.70	64.06	241,605	+0.17(+0.27%)
Nov 08, 2004	63.62	64.21	63.41	63.88	420,136	-0.80(-1.23%)
Nov 05, 2004	64.48	65.14	64.42	64.68	331,417	-0.02(-0.04%)
Nov 04, 2004	63.99	64.75	63.82	64.71	351,227	+0.77(+1.21%)
Nov 03, 2004	63.97	64.17	63.79	63.93	444,807	+0.50(+0.79%)
Nov 02, 2004	62.78	63.81	62.74	63.43	347,703	+0.12(+0.18%)
Nov 01, 2004	62.95	63.47	62.89	63.32	349,161	-0.53(-0.82%)
Oct 29, 2004	63.83	64.06	63.60	63.84	209,764	+0.74(+1.17%)
Oct 28, 2004	62.95	63.56	62.63	63.10	225,806	-0.02(-0.04%)
Oct 27, 2004	62.16	63.14	61.94	63.13	290,340	+1.23(+1.99%)
Oct 26, 2004	61.34	62.00	61.29	61.89	292,527	-0.14(-0.23%)
Oct 25, 2004	61.92	62.16	61.71	62.03	131,376	+0.12(+0.19%)
Oct 22, 2004	62.34	62.47	61.86	61.92	118,979	-0.42(-0.67%)
Oct 21, 2004	62.12	62.49	61.84	62.34	266,398	+0.01(+0.01%)
Oct 20, 2004	62.03	62.40	62.03	62.33	337,615	-0.07(-0.11%)
Oct 19, 2004	62.53	62.77	62.33	62.40	299,454	+0.02(+0.04%)
Oct 18, 2004	62.41	62.49	62.09	62.37	120,073	+0.25(+0.40%)
Oct 15, 2004	61.88	62.49	61.76	62.12	192,385	+0.59(+0.96%)
Oct 14, 2004	62.21	62.35	61.42	61.53	327,771	-0.41(-0.66%)
Oct 13, 2004	62.35	62.44	61.88	61.94	240,390	-0.95(-1.52%)
Oct 12, 2004	63.15	63.15	62.53	62.90	288,517	-1.32(-2.06%)
Oct 11, 2004	63.93	64.47	63.93	64.22	192,871	+0.44(+0.68%)
Oct 08, 2004	63.98	64.26	63.65	63.79	194,208	+1.00(+1.60%)
Oct 07, 2004	63.40	63.47	62.78	62.78	267,005	-1.22(-1.90%)
Oct 06, 2004	63.46	64.04	63.46	64.00	218,514	+0.47(+0.74%)
Oct 05, 2004	64.72	64.76	63.37	63.53	387,687	-0.21(-0.32%)
Oct 04, 2004	63.54	63.97	63.46	63.74	381,853	-0.05(-0.08%)

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.