Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.00	35.15	34.78	34.78	1,318,804	-0.26(-0.73%)
Dec 30, 2004	34.95	35.18	34.43	35.04	2,930,624	+0.09(+0.26%)
Dec 29, 2004	35.79	35.79	34.87	34.95	7,089,570	-0.93(-2.59%)
Dec 28, 2004	36.09	36.17	35.74	35.88	2,341,936	+0.07(+0.20%)
Dec 27, 2004	36.19	36.37	35.78	35.81	1,641,981	-0.38(-1.06%)
Dec 23, 2004	36.22	36.46	36.13	36.19	1,314,428	+0.02(+0.05%)
Dec 22, 2004	35.64	36.23	35.64	36.17	1,833,418	+0.40(+1.11%)
Dec 21, 2004	36.12	36.15	35.44	35.78	4,046,271	-0.42(-1.15%)
Dec 20, 2004	36.41	36.60	36.19	36.19	2,168,315	-0.22(-0.60%)
Dec 17, 2004	36.41	36.88	36.35	36.41	3,869,524	-0.54(-1.47%)
Dec 16, 2004	36.54	36.96	36.54	36.95	3,581,978	+0.47(+1.28%)
Dec 15, 2004	36.28	36.58	36.26	36.49	1,596,974	+0.04(+0.12%)
Dec 14, 2004	36.25	36.63	36.23	36.44	3,440,706	+0.10(+0.26%)
Dec 13, 2004	35.96	36.57	35.96	36.35	2,411,948	+0.54(+1.52%)
Dec 10, 2004	35.96	36.03	35.16	35.80	3,271,304	+0.48(+1.36%)
Dec 09, 2004	35.19	35.44	35.10	35.32	3,738,410	+0.07(+0.20%)
Dec 08, 2004	36.35	36.35	35.19	35.25	5,152,698	-1.27(-3.49%)
Dec 07, 2004	36.73	37.21	36.35	36.53	4,483,529	-0.43(-1.16%)
Dec 06, 2004	36.78	36.97	36.63	36.95	2,293,179	+0.17(+0.47%)
Dec 03, 2004	36.40	36.85	36.30	36.78	2,279,583	+0.24(+0.65%)
Dec 02, 2004	36.35	36.68	36.23	36.54	2,106,743	+0.17(+0.46%)
Dec 01, 2004	35.96	36.47	35.85	36.38	2,956,097	+0.33(+0.92%)
Nov 30, 2004	35.96	36.31	35.96	36.05	2,103,617	-0.08(-0.23%)
Nov 29, 2004	35.96	36.25	35.87	36.13	2,205,977	+0.12(+0.34%)
Nov 26, 2004	35.87	36.12	35.87	36.01	728,085	-0.17(-0.48%)
Nov 24, 2004	36.19	36.31	35.87	36.18	2,362,408	-0.16(-0.44%)
Nov 23, 2004	35.90	36.47	35.90	36.34	1,942,185	+0.29(+0.82%)
Nov 22, 2004	35.74	36.06	35.71	36.05	2,515,089	+0.14(+0.39%)
Nov 19, 2004	36.06	36.14	35.87	35.90	2,212,853	-0.16(-0.44%)
Nov 18, 2004	36.12	36.31	35.83	36.06	3,251,613	-0.05(-0.14%)
Nov 17, 2004	35.82	36.44	35.55	36.12	4,937,820	+0.55(+1.55%)
Nov 16, 2004	35.35	35.68	35.23	35.57	3,112,841	+0.25(+0.71%)
Nov 15, 2004	35.32	35.42	35.14	35.32	2,166,440	+0.03(+0.09%)
Nov 12, 2004	35.20	35.34	35.06	35.28	1,913,743	+0.08(+0.24%)
Nov 11, 2004	35.07	35.35	34.98	35.20	2,781,694	+0.20(+0.59%)
Nov 10, 2004	34.91	35.18	34.63	35.00	2,439,296	+0.19(+0.53%)
Nov 09, 2004	34.97	35.19	34.71	34.81	2,742,313	-0.07(-0.20%)
Nov 08, 2004	34.59	35.10	34.46	34.88	4,169,416	+0.45(+1.32%)
Nov 05, 2004	34.54	34.71	34.39	34.43	2,750,283	+0.02(+0.06%)
Nov 04, 2004	34.39	34.50	34.27	34.41	4,956,886	+0.01(+0.04%)
Nov 03, 2004	33.91	34.77	33.91	34.39	6,346,795	+1.34(+4.07%)
Nov 02, 2004	33.66	33.92	32.83	33.05	3,212,701	-0.50(-1.49%)
Nov 01, 2004	33.21	33.75	32.93	33.55	3,183,165	+0.44(+1.31%)
Oct 29, 2004	33.47	33.56	33.03	33.11	2,525,716	-0.31(-0.94%)
Oct 28, 2004	32.95	33.63	32.95	33.43	2,361,315	+0.31(+0.95%)
Oct 27, 2004	32.32	33.27	32.32	33.11	3,236,767	+0.67(+2.05%)
Oct 26, 2004	31.91	32.56	31.87	32.45	2,238,326	+0.49(+1.54%)
Oct 25, 2004	31.96	32.14	31.90	31.96	2,290,209	-0.17(-0.52%)
Oct 22, 2004	32.30	32.46	32.07	32.12	1,850,452	-0.15(-0.48%)
Oct 21, 2004	32.01	32.42	31.96	32.28	2,181,130	+0.27(+0.84%)
Oct 20, 2004	32.12	32.19	31.70	32.01	2,490,710	-0.10(-0.32%)
Oct 19, 2004	32.42	32.68	32.08	32.11	2,032,043	-0.29(-0.89%)
Oct 18, 2004	32.76	32.76	32.32	32.40	2,041,263	-0.47(-1.44%)
Oct 15, 2004	32.83	33.03	32.68	32.87	1,946,092	+0.17(+0.53%)
Oct 14, 2004	33.12	33.12	32.51	32.70	2,034,544	-0.36(-1.08%)
Oct 13, 2004	33.29	33.45	32.88	33.06	1,679,956	-0.22(-0.65%)
Oct 12, 2004	33.16	33.29	33.15	33.27	1,986,098	+0.02(+0.06%)
Oct 11, 2004	33.11	33.41	33.11	33.26	1,507,741	-0.12(-0.35%)
Oct 08, 2004	33.42	33.62	33.27	33.37	1,664,016	-0.24(-0.72%)
Oct 07, 2004	33.79	33.91	33.50	33.61	1,517,586	-0.24(-0.72%)
Oct 06, 2004	34.07	34.07	33.63	33.86	1,507,428	-0.10(-0.28%)
Oct 05, 2004	33.88	33.97	33.68	33.95	1,863,110	+0.08(+0.25%)
Oct 04, 2004	34.36	34.41	33.82	33.87	2,497,899	-0.49(-1.43%)

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.