Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.98	36.01	35.69	35.78	1,718,931	-0.11(-0.31%)
Dec 30, 2004	36.16	36.17	35.76	35.89	3,116,879	-0.08(-0.23%)
Dec 29, 2004	36.67	36.67	35.91	35.98	3,832,515	-0.59(-1.60%)
Dec 28, 2004	36.29	36.65	36.23	36.56	2,363,823	+0.44(+1.21%)
Dec 27, 2004	36.48	36.56	36.12	36.12	2,213,562	-0.36(-0.98%)
Dec 23, 2004	36.59	36.79	36.43	36.48	1,973,263	-0.12(-0.34%)
Dec 22, 2004	36.05	36.71	36.05	36.60	3,098,754	+0.54(+1.49%)
Dec 21, 2004	36.58	36.59	36.00	36.06	3,947,695	-0.51(-1.40%)
Dec 20, 2004	36.43	36.72	36.35	36.58	2,819,866	+0.20(+0.55%)
Dec 17, 2004	35.71	36.49	35.69	36.38	6,231,419	+0.34(+0.94%)
Dec 16, 2004	36.19	36.75	36.00	36.04	4,766,819	-0.22(-0.60%)
Dec 15, 2004	36.64	36.69	36.26	36.26	3,174,176	-0.37(-1.02%)
Dec 14, 2004	36.91	37.03	36.48	36.63	3,696,287	-0.21(-0.56%)
Dec 13, 2004	36.65	36.99	36.55	36.84	3,019,823	+0.41(+1.12%)
Dec 10, 2004	36.59	36.82	35.73	36.43	5,393,001	+0.48(+1.34%)
Dec 09, 2004	35.97	35.98	35.40	35.95	5,245,664	-0.02(-0.05%)
Dec 08, 2004	36.14	36.26	35.78	35.97	4,322,469	-0.15(-0.43%)
Dec 07, 2004	36.96	36.96	36.12	36.12	5,621,607	-1.06(-2.85%)
Dec 06, 2004	37.46	37.46	36.91	37.18	3,699,210	-0.39(-1.04%)
Dec 03, 2004	37.09	37.59	36.93	37.57	3,948,865	+0.47(+1.26%)
Dec 02, 2004	37.24	37.41	36.94	37.10	3,436,693	-0.34(-0.91%)
Dec 01, 2004	37.22	37.44	36.96	37.44	4,717,707	+0.38(+1.02%)
Nov 30, 2004	36.81	37.12	36.76	37.07	3,572,922	+0.00(+0.01%)
Nov 29, 2004	37.15	37.62	36.83	37.06	4,252,309	+0.04(+0.11%)
Nov 26, 2004	36.84	37.09	36.84	37.02	727,914	+0.06(+0.17%)
Nov 24, 2004	37.00	37.20	36.66	36.96	2,483,096	+0.12(+0.32%)
Nov 23, 2004	36.70	37.01	36.68	36.84	3,517,963	-0.02(-0.05%)
Nov 22, 2004	36.14	36.97	36.12	36.86	4,021,949	+0.45(+1.23%)
Nov 19, 2004	36.84	36.89	36.36	36.41	2,949,078	-0.42(-1.15%)
Nov 18, 2004	36.80	37.06	36.62	36.83	2,787,124	-0.05(-0.15%)
Nov 17, 2004	37.12	37.29	36.78	36.89	3,485,806	+0.01(+0.03%)
Nov 16, 2004	37.32	37.44	36.74	36.88	3,350,747	-0.10(-0.28%)
Nov 15, 2004	36.84	37.12	36.67	36.98	6,251,882	+0.03(+0.07%)
Nov 12, 2004	36.74	37.03	36.65	36.95	4,212,551	-0.11(-0.29%)
Nov 11, 2004	36.90	37.29	36.81	37.06	8,402,886	+0.48(+1.32%)
Nov 10, 2004	36.33	36.86	35.87	36.58	8,691,713	+0.51(+1.41%)
Nov 09, 2004	36.26	36.73	36.00	36.07	6,008,659	-0.62(-1.70%)
Nov 08, 2004	36.60	36.95	36.53	36.69	5,760,759	+0.14(+0.38%)
Nov 05, 2004	36.26	36.66	36.14	36.55	5,896,403	+0.37(+1.02%)
Nov 04, 2004	35.90	36.18	35.51	36.18	4,956,837	+0.51(+1.44%)
Nov 03, 2004	35.23	36.07	34.93	35.67	9,886,195	+1.30(+3.77%)
Nov 02, 2004	35.01	35.10	34.19	34.37	6,510,307	-0.64(-1.82%)
Nov 01, 2004	34.94	35.43	34.81	35.01	5,911,019	+0.08(+0.22%)
Oct 29, 2004	35.19	35.34	34.79	34.93	5,060,908	-0.21(-0.58%)
Oct 28, 2004	35.12	35.32	35.03	35.14	3,626,711	-0.21(-0.58%)
Oct 27, 2004	34.72	35.41	34.44	35.34	4,467,468	+0.62(+1.78%)
Oct 26, 2004	34.19	34.74	34.12	34.72	5,530,983	+0.70(+2.06%)
Oct 25, 2004	34.20	34.20	33.87	34.02	4,780,851	-0.19(-0.55%)
Oct 22, 2004	34.32	34.48	34.00	34.21	3,959,389	-0.04(-0.11%)
Oct 21, 2004	33.66	34.28	33.54	34.25	5,532,153	+0.59(+1.75%)
Oct 20, 2004	33.78	34.00	32.92	33.66	10,218,288	-0.56(-1.65%)
Oct 19, 2004	34.00	34.36	33.98	34.22	3,672,900	+0.16(+0.47%)
Oct 18, 2004	34.04	34.06	33.80	34.06	2,871,317	-0.14(-0.41%)
Oct 15, 2004	34.33	34.51	34.13	34.20	2,818,697	-0.04(-0.11%)
Oct 14, 2004	34.22	34.37	33.97	34.24	2,569,627	-0.07(-0.20%)
Oct 13, 2004	34.77	35.04	34.11	34.31	3,827,838	-0.38(-1.08%)
Oct 12, 2004	34.19	34.78	34.14	34.69	3,223,289	+0.45(+1.33%)
Oct 11, 2004	34.26	34.48	33.87	34.23	3,282,340	-0.03(-0.08%)
Oct 08, 2004	34.75	34.75	34.13	34.26	2,774,846	-0.49(-1.41%)
Oct 07, 2004	34.74	34.92	34.62	34.75	3,015,146	-0.12(-0.35%)
Oct 06, 2004	34.87	34.91	34.62	34.87	2,417,028	-0.05(-0.16%)
Oct 05, 2004	34.91	35.02	34.73	34.93	5,093,065	-0.17(-0.50%)
Oct 04, 2004	35.15	35.45	34.96	35.10	4,750,448	-0.05(-0.14%)

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.