Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	56.87	56.92	56.55	56.55	36,500	-0.15(-0.26%)
Dec 30, 2004	56.59	56.74	56.35	56.70	33,700	+0.27(+0.48%)
Dec 29, 2004	56.25	56.45	56.20	56.43	29,400	+0.32(+0.57%)
Dec 28, 2004	56.00	56.21	55.99	56.11	14,800	+0.21(+0.38%)
Dec 27, 2004	56.32	56.35	55.75	55.90	24,900	-0.42(-0.75%)
Dec 23, 2004	56.55	56.70	56.10	56.32	27,100	-0.43(-0.76%)
Dec 22, 2004	56.40	56.75	56.30	56.75	21,200	-0.85(-1.48%)
Dec 21, 2004	57.15	57.60	57.15	57.60	12,500	+0.65(+1.14%)
Dec 20, 2004	57.10	57.10	56.71	56.95	10,500	-0.20(-0.35%)
Dec 17, 2004	56.65	57.15	56.05	57.15	28,300	+0.64(+1.13%)
Dec 16, 2004	57.12	57.12	56.51	56.51	11,000	-0.52(-0.91%)
Dec 15, 2004	57.16	57.18	56.69	57.03	21,700	+0.11(+0.19%)
Dec 14, 2004	56.90	56.99	56.62	56.92	12,800	-0.05(-0.09%)
Dec 13, 2004	57.30	57.30	56.91	56.97	14,900	-0.16(-0.28%)
Dec 10, 2004	56.60	57.13	56.58	57.13	13,700	+0.48(+0.85%)
Dec 09, 2004	56.29	56.65	55.94	56.65	24,900	+0.41(+0.73%)
Dec 08, 2004	56.21	56.50	56.00	56.24	76,000	+0.15(+0.27%)
Dec 07, 2004	56.93	56.93	56.01	56.09	47,900	-0.72(-1.27%)
Dec 06, 2004	56.65	57.06	56.46	56.81	53,800	+0.27(+0.48%)
Dec 03, 2004	56.00	56.56	56.00	56.54	35,800	+0.75(+1.34%)
Dec 02, 2004	56.27	56.27	55.54	55.79	36,900	-0.48(-0.85%)
Dec 01, 2004	55.35	56.37	55.33	56.27	23,600	+1.07(+1.94%)
Nov 30, 2004	55.10	55.20	54.72	55.20	32,800	+0.30(+0.55%)
Nov 29, 2004	55.25	55.25	54.64	54.90	86,900	-0.20(-0.36%)
Nov 26, 2004	55.40	55.49	55.05	55.10	11,800	-0.06(-0.11%)
Nov 24, 2004	54.75	55.30	54.75	55.16	10,600	+0.94(+1.73%)
Nov 23, 2004	53.95	54.41	53.77	54.22	9,100	+0.23(+0.43%)
Nov 22, 2004	53.84	54.02	53.50	53.99	84,200	+0.37(+0.69%)
Nov 19, 2004	54.27	54.44	53.62	53.62	74,800	-0.56(-1.03%)
Nov 18, 2004	54.79	54.79	53.73	54.18	80,200	-0.09(-0.17%)
Nov 17, 2004	55.75	55.80	54.08	54.27	21,500	-1.29(-2.32%)
Nov 16, 2004	56.22	56.22	55.56	55.56	26,000	-0.34(-0.61%)
Nov 15, 2004	55.53	55.96	55.45	55.90	39,900	+0.70(+1.27%)
Nov 12, 2004	54.27	55.20	54.19	55.20	14,900	+1.06(+1.96%)
Nov 11, 2004	53.73	54.14	53.70	54.14	13,600	+0.44(+0.82%)
Nov 10, 2004	53.40	53.84	53.26	53.70	13,600	+0.38(+0.71%)
Nov 09, 2004	53.13	53.32	53.04	53.32	22,300	+0.20(+0.38%)
Nov 08, 2004	53.15	53.21	52.89	53.12	31,600	+0.14(+0.26%)
Nov 05, 2004	54.29	54.29	52.90	52.98	51,900	-1.47(-2.70%)
Nov 04, 2004	53.60	54.45	53.60	54.45	5,200	+0.81(+1.51%)
Nov 03, 2004	53.89	53.89	53.56	53.64	12,800	+0.54(+1.02%)
Nov 02, 2004	53.72	53.72	53.10	53.10	14,100	-0.52(-0.97%)
Nov 01, 2004	53.20	53.62	53.18	53.62	5,400	+0.52(+0.98%)
Oct 29, 2004	53.43	53.43	52.98	53.10	50,200	-0.03(-0.06%)
Oct 28, 2004	53.01	53.25	52.97	53.13	12,800	+0.03(+0.06%)
Oct 27, 2004	52.86	53.10	52.74	53.10	9,100	+0.62(+1.18%)
Oct 26, 2004	52.13	52.48	52.02	52.48	9,000	+0.49(+0.94%)
Oct 25, 2004	52.20	52.20	51.81	51.99	14,000	-0.25(-0.48%)
Oct 22, 2004	52.65	52.90	52.24	52.24	69,900	-0.42(-0.80%)
Oct 21, 2004	52.03	52.66	52.03	52.66	7,400	+0.53(+1.02%)
Oct 20, 2004	52.30	52.30	51.64	52.13	5,500	-0.25(-0.48%)
Oct 19, 2004	52.80	53.00	52.38	52.38	6,200	-0.28(-0.53%)
Oct 18, 2004	52.35	52.80	52.29	52.66	4,000	+0.28(+0.53%)
Oct 15, 2004	52.10	52.38	52.08	52.38	9,800	+0.53(+1.02%)
Oct 14, 2004	51.45	51.86	51.45	51.85	19,200	+0.40(+0.78%)
Oct 13, 2004	51.55	51.58	51.45	51.45	2,500	+0.13(+0.25%)
Oct 12, 2004	51.20	51.32	51.00	51.32	3,600	+0.17(+0.33%)
Oct 11, 2004	51.50	51.50	51.10	51.15	4,500	-0.20(-0.39%)
Oct 08, 2004	51.57	51.57	51.25	51.35	16,400	+0.25(+0.49%)
Oct 07, 2004	51.65	51.65	51.10	51.10	7,900	-0.53(-1.03%)
Oct 06, 2004	51.50	51.63	51.49	51.63	9,300	+0.24(+0.47%)
Oct 05, 2004	51.40	51.50	51.35	51.39	11,900	-0.01(-0.02%)
Oct 04, 2004	51.39	51.55	51.39	51.40	8,100	+0.22(+0.43%)

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.