Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.69	34.69	34.40	34.43	5,165,262	-0.23(-0.67%)
Dec 30, 2004	34.44	34.80	34.41	34.66	4,430,910	+0.13(+0.38%)
Dec 29, 2004	34.56	34.60	34.38	34.53	5,618,672	-0.12(-0.36%)
Dec 28, 2004	34.69	34.81	34.55	34.65	6,186,635	+0.02(+0.07%)
Dec 27, 2004	34.88	34.98	34.60	34.63	5,298,533	-0.12(-0.34%)
Dec 23, 2004	34.94	35.06	34.69	34.75	4,588,660	-0.21(-0.59%)
Dec 22, 2004	34.78	35.06	34.60	34.95	7,348,159	-0.09(-0.27%)
Dec 21, 2004	34.73	35.09	34.67	35.05	7,381,917	+0.30(+0.86%)
Dec 20, 2004	34.81	35.15	34.60	34.75	6,995,702	+0.09(+0.27%)
Dec 17, 2004	34.97	35.35	34.60	34.65	14,826,550	-0.41(-1.18%)
Dec 16, 2004	34.94	35.25	34.78	35.06	7,727,334	-0.01(-0.04%)
Dec 15, 2004	35.11	35.19	34.76	35.08	8,763,427	-0.23(-0.66%)
Dec 14, 2004	35.17	35.35	34.85	35.31	7,088,816	+0.00(+0.00%)
Dec 13, 2004	35.28	35.43	35.06	35.31	7,153,452	+0.03(+0.09%)
Dec 10, 2004	35.88	35.88	34.70	35.28	8,127,628	+0.04(+0.11%)
Dec 09, 2004	34.42	35.30	34.38	35.24	15,049,415	+0.84(+2.45%)
Dec 08, 2004	33.83	34.40	33.76	34.40	11,004,400	+0.62(+1.83%)
Dec 07, 2004	33.88	34.16	33.78	33.78	8,617,356	-0.16(-0.48%)
Dec 06, 2004	34.44	34.54	33.78	33.94	8,022,355	-0.68(-1.97%)
Dec 03, 2004	34.38	34.64	34.35	34.62	10,418,518	-0.27(-0.77%)
Dec 02, 2004	33.97	34.89	33.85	34.89	11,846,745	+0.73(+2.12%)
Dec 01, 2004	33.48	34.25	33.47	34.16	10,430,678	+0.74(+2.21%)
Nov 30, 2004	33.76	33.88	33.43	33.43	8,281,858	-0.39(-1.15%)
Nov 29, 2004	33.73	34.03	33.45	33.81	8,326,175	+0.29(+0.86%)
Nov 26, 2004	33.72	33.78	33.53	33.53	2,575,511	-0.19(-0.56%)
Nov 24, 2004	33.85	33.93	33.61	33.71	5,211,019	-0.08(-0.22%)
Nov 23, 2004	34.04	34.07	33.60	33.79	6,788,196	-0.25(-0.73%)
Nov 22, 2004	33.80	34.11	33.76	34.04	6,406,941	+0.09(+0.26%)
Nov 19, 2004	34.24	34.35	33.78	33.95	7,843,007	-0.28(-0.82%)
Nov 18, 2004	33.99	34.35	33.90	34.23	6,119,919	+0.17(+0.51%)
Nov 17, 2004	34.05	34.21	33.86	34.06	6,990,102	+0.09(+0.26%)
Nov 16, 2004	34.06	34.16	33.89	33.97	6,944,185	-0.08(-0.24%)
Nov 15, 2004	34.13	34.26	33.80	34.05	8,172,585	-0.08(-0.22%)
Nov 12, 2004	33.76	34.23	33.70	34.13	9,108,044	+0.38(+1.11%)
Nov 11, 2004	33.36	33.86	33.27	33.75	8,040,434	+0.62(+1.89%)
Nov 10, 2004	33.03	33.48	33.00	33.13	8,139,307	+0.14(+0.44%)
Nov 09, 2004	33.37	33.53	32.94	32.98	9,076,206	-0.32(-0.98%)
Nov 08, 2004	33.45	33.45	33.06	33.31	8,664,553	-0.14(-0.43%)
Nov 05, 2004	33.37	33.68	33.25	33.45	9,468,981	+0.21(+0.62%)
Nov 04, 2004	32.50	33.30	32.40	33.25	11,633,319	+0.83(+2.56%)
Nov 03, 2004	32.47	32.47	32.01	32.41	10,355,803	+0.56(+1.75%)
Nov 02, 2004	31.88	31.97	31.75	31.86	13,694,144	-0.02(-0.06%)
Nov 01, 2004	32.03	32.18	31.78	31.88	11,655,557	-0.11(-0.35%)
Oct 29, 2004	31.88	32.20	31.88	31.99	13,592,871	-0.08(-0.25%)
Oct 28, 2004	32.81	32.81	31.58	32.07	23,396,390	-0.29(-0.91%)
Oct 27, 2004	32.66	32.97	31.76	32.36	25,054,200	-0.89(-2.69%)
Oct 26, 2004	32.41	33.26	32.21	33.26	13,970,766	+0.55(+1.68%)
Oct 25, 2004	33.13	33.13	32.63	32.71	8,282,178	-0.45(-1.36%)
Oct 22, 2004	33.56	33.64	33.13	33.16	5,723,625	-0.36(-1.06%)
Oct 21, 2004	33.32	33.74	33.06	33.51	7,420,474	+0.04(+0.11%)
Oct 20, 2004	33.00	33.48	32.98	33.48	6,903,708	+0.35(+1.06%)
Oct 19, 2004	33.54	33.72	33.13	33.13	6,293,828	-0.41(-1.23%)
Oct 18, 2004	33.51	33.62	33.28	33.54	7,691,657	-0.02(-0.06%)
Oct 15, 2004	33.46	33.99	33.42	33.56	8,218,022	+0.45(+1.36%)
Oct 14, 2004	33.03	33.26	33.03	33.11	6,261,190	-0.03(-0.09%)
Oct 13, 2004	33.44	33.46	32.98	33.14	7,919,162	-0.32(-0.95%)
Oct 12, 2004	33.38	33.74	33.38	33.46	7,667,658	-0.09(-0.26%)
Oct 11, 2004	33.41	33.69	33.19	33.55	6,231,752	+0.14(+0.41%)
Oct 08, 2004	33.39	33.76	33.26	33.41	9,286,912	-0.12(-0.35%)
Oct 07, 2004	33.97	34.00	33.50	33.53	6,151,117	-0.41(-1.22%)
Oct 06, 2004	33.91	33.98	33.75	33.94	6,995,222	+0.02(+0.07%)
Oct 05, 2004	33.88	33.98	33.76	33.91	6,190,795	-0.06(-0.17%)
Oct 04, 2004	34.21	34.31	33.94	33.97	9,115,244	-0.19(-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.