Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	51.43	51.74	51.23	51.28	19,041,964	-0.03(-0.06%)
Dec 30, 2004	51.58	51.64	51.31	51.31	10,096,756	-0.18(-0.35%)
Dec 29, 2004	51.44	51.64	51.32	51.49	11,696,550	-0.00(-0.01%)
Dec 28, 2004	50.87	51.56	50.87	51.50	11,345,277	+0.67(+1.32%)
Dec 27, 2004	51.48	51.48	50.55	50.83	13,052,145	-0.33(-0.64%)
Dec 23, 2004	51.14	51.36	51.11	51.15	10,562,174	-0.03(-0.06%)
Dec 22, 2004	51.12	51.42	51.03	51.19	9,210,367	+0.10(+0.19%)
Dec 21, 2004	50.67	51.11	50.53	51.09	11,547,303	+0.53(+1.06%)
Dec 20, 2004	50.75	51.06	50.30	50.55	15,141,347	-0.06(-0.12%)
Dec 17, 2004	50.67	50.90	50.43	50.61	24,355,502	-0.21(-0.41%)
Dec 16, 2004	51.22	51.25	50.55	50.82	17,408,332	-0.40(-0.78%)
Dec 15, 2004	50.81	51.28	50.77	51.22	13,350,386	+0.42(+0.83%)
Dec 14, 2004	50.47	50.94	50.45	50.79	14,245,109	+0.27(+0.54%)
Dec 13, 2004	50.23	50.52	49.87	50.52	14,093,084	+0.55(+1.09%)
Dec 10, 2004	49.50	50.13	49.43	49.97	13,390,791	+0.38(+0.77%)
Dec 09, 2004	49.65	49.87	49.06	49.59	23,684,522	-0.38(-0.76%)
Dec 08, 2004	49.50	49.97	49.34	49.97	14,668,353	+0.55(+1.11%)
Dec 07, 2004	50.48	50.58	49.38	49.42	16,690,129	-0.88(-1.76%)
Dec 06, 2004	50.68	50.75	50.23	50.31	7,897,450	-0.24(-0.47%)
Dec 03, 2004	50.65	51.01	50.54	50.54	16,810,840	-0.10(-0.19%)
Dec 02, 2004	50.69	51.01	50.51	50.64	16,270,925	-0.07(-0.14%)
Dec 01, 2004	50.22	50.94	50.16	50.71	24,144,890	+0.47(+0.93%)
Nov 30, 2004	50.08	50.28	49.94	50.24	18,280,074	+0.37(+0.74%)
Nov 29, 2004	50.06	50.32	49.48	49.87	21,880,178	+0.18(+0.36%)
Nov 26, 2004	49.76	50.05	49.70	49.70	7,798,963	+0.03(+0.06%)
Nov 24, 2004	49.42	49.85	49.36	49.66	14,405,214	+0.30(+0.60%)
Nov 23, 2004	49.07	49.40	48.62	49.37	27,601,050	+0.30(+0.62%)
Nov 22, 2004	48.37	49.12	48.35	49.06	17,589,144	+0.51(+1.06%)
Nov 19, 2004	49.06	49.08	48.36	48.55	14,452,690	-0.52(-1.07%)
Nov 18, 2004	49.16	49.26	48.81	49.07	15,828,993	-0.08(-0.15%)
Nov 17, 2004	49.12	49.63	48.95	49.15	18,927,314	+0.26(+0.53%)
Nov 16, 2004	49.12	49.21	48.73	48.88	14,783,256	-0.44(-0.88%)
Nov 15, 2004	49.06	49.32	48.85	49.32	11,858,929	+0.28(+0.57%)
Nov 12, 2004	48.60	49.12	48.45	49.04	15,963,845	+0.49(+1.02%)
Nov 11, 2004	48.16	48.70	48.11	48.55	10,920,770	+0.48(+0.99%)
Nov 10, 2004	47.82	48.37	47.76	48.07	14,187,531	+0.34(+0.72%)
Nov 09, 2004	47.58	47.97	47.52	47.73	8,344,685	+0.17(+0.36%)
Nov 08, 2004	47.71	47.86	47.43	47.56	6,860,299	-0.17(-0.35%)
Nov 05, 2004	47.68	48.01	47.38	47.72	13,455,692	+0.21(+0.45%)
Nov 04, 2004	46.94	47.55	46.66	47.51	15,850,963	+0.57(+1.22%)
Nov 03, 2004	46.89	47.16	46.62	46.94	23,873,164	+0.74(+1.61%)
Nov 02, 2004	46.44	46.75	45.99	46.19	16,410,828	-0.18(-0.39%)
Nov 01, 2004	46.15	46.43	45.82	46.37	16,866,396	+0.36(+0.79%)
Oct 29, 2004	46.13	46.38	45.84	46.01	15,117,609	-0.08(-0.18%)
Oct 28, 2004	46.31	46.36	45.88	46.09	13,547,361	-0.17(-0.37%)
Oct 27, 2004	45.68	46.40	45.61	46.26	23,601,692	+0.45(+0.98%)
Oct 26, 2004	45.24	45.82	44.74	45.82	19,820,522	+0.59(+1.31%)
Oct 25, 2004	44.66	45.32	44.57	45.22	19,407,632	+0.48(+1.07%)
Oct 22, 2004	45.52	45.66	44.71	44.74	21,255,664	-0.78(-1.71%)
Oct 21, 2004	45.04	45.60	44.80	45.52	13,417,560	+0.57(+1.27%)
Oct 20, 2004	44.56	45.10	44.38	44.95	18,905,344	+0.23(+0.52%)
Oct 19, 2004	45.35	45.57	44.67	44.72	18,510,130	-0.47(-1.03%)
Oct 18, 2004	44.87	45.32	44.64	45.18	17,740,160	+0.19(+0.42%)
Oct 15, 2004	44.75	45.24	44.47	44.99	20,578,626	+0.46(+1.03%)
Oct 14, 2004	44.87	45.04	44.53	44.53	17,081,554	-0.29(-0.65%)
Oct 13, 2004	45.83	45.91	44.81	44.83	22,813,286	-0.66(-1.45%)
Oct 12, 2004	45.23	45.68	44.98	45.49	17,771,474	-0.11(-0.23%)
Oct 11, 2004	45.53	45.63	45.31	45.59	9,995,996	+0.21(+0.47%)
Oct 08, 2004	45.80	46.08	45.38	45.38	19,565,718	-0.58(-1.26%)
Oct 07, 2004	46.63	46.68	45.93	45.96	13,086,994	-0.78(-1.67%)
Oct 06, 2004	46.41	46.83	46.28	46.74	11,793,018	+0.30(+0.65%)
Oct 05, 2004	46.42	46.64	46.23	46.44	12,949,617	-0.04(-0.09%)
Oct 04, 2004	46.57	46.80	46.41	46.48	16,883,568	+0.26(+0.57%)

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.