Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.24	36.24	35.94	35.96	4,944,646	-0.24(-0.67%)
Dec 30, 2004	35.98	36.35	35.94	36.20	4,241,660	+0.14(+0.38%)
Dec 29, 2004	36.11	36.14	35.92	36.07	5,378,691	-0.13(-0.36%)
Dec 28, 2004	36.24	36.36	36.09	36.20	5,922,395	+0.03(+0.07%)
Dec 27, 2004	36.43	36.54	36.15	36.17	5,072,225	-0.12(-0.34%)
Dec 23, 2004	36.50	36.62	36.24	36.30	4,392,672	-0.22(-0.59%)
Dec 22, 2004	36.34	36.62	36.14	36.51	7,034,309	-0.10(-0.27%)
Dec 21, 2004	36.28	36.66	36.22	36.61	7,066,625	+0.31(+0.86%)
Dec 20, 2004	36.37	36.72	36.14	36.30	6,696,906	+0.10(+0.27%)
Dec 17, 2004	36.53	36.92	36.14	36.20	14,193,288	-0.43(-1.18%)
Dec 16, 2004	36.50	36.83	36.33	36.63	7,397,289	-0.01(-0.04%)
Dec 15, 2004	36.68	36.76	36.31	36.64	8,389,129	-0.24(-0.66%)
Dec 14, 2004	36.74	36.92	36.40	36.88	6,786,043	+0.00(+0.00%)
Dec 13, 2004	36.85	37.01	36.63	36.88	6,847,918	+0.03(+0.09%)
Dec 10, 2004	37.48	37.48	36.25	36.85	7,780,486	+0.04(+0.11%)
Dec 09, 2004	35.96	36.88	35.92	36.81	14,406,634	+0.88(+2.45%)
Dec 08, 2004	35.34	35.93	35.27	35.93	10,534,387	+0.65(+1.83%)
Dec 07, 2004	35.40	35.69	35.28	35.28	8,249,297	-0.17(-0.48%)
Dec 06, 2004	35.98	36.08	35.28	35.45	7,679,709	-0.71(-1.97%)
Dec 03, 2004	35.91	36.19	35.88	36.17	9,973,529	-0.28(-0.77%)
Dec 02, 2004	35.49	36.45	35.36	36.45	11,340,754	+0.76(+2.12%)
Dec 01, 2004	34.97	35.77	34.96	35.69	9,985,169	+0.77(+2.21%)
Nov 30, 2004	35.27	35.39	34.92	34.92	7,928,128	-0.40(-1.15%)
Nov 29, 2004	35.24	35.55	34.94	35.32	7,970,553	+0.30(+0.86%)
Nov 26, 2004	35.23	35.29	35.02	35.02	2,465,508	-0.20(-0.56%)
Nov 24, 2004	35.36	35.45	35.11	35.22	4,988,449	-0.08(-0.22%)
Nov 23, 2004	35.56	35.59	35.09	35.30	6,498,263	-0.26(-0.73%)
Nov 22, 2004	35.31	35.64	35.27	35.56	6,133,291	+0.09(+0.26%)
Nov 19, 2004	35.77	35.88	35.28	35.47	7,508,021	-0.29(-0.82%)
Nov 18, 2004	35.51	35.88	35.41	35.76	5,858,529	+0.18(+0.51%)
Nov 17, 2004	35.57	35.74	35.37	35.58	6,691,546	+0.09(+0.26%)
Nov 16, 2004	35.58	35.68	35.40	35.49	6,647,590	-0.08(-0.24%)
Nov 15, 2004	35.65	35.79	35.30	35.57	7,823,523	-0.08(-0.22%)
Nov 12, 2004	35.26	35.75	35.20	35.65	8,719,027	+0.39(+1.11%)
Nov 11, 2004	34.85	35.37	34.76	35.26	7,697,016	+0.65(+1.89%)
Nov 10, 2004	34.51	34.98	34.47	34.61	7,791,666	+0.15(+0.44%)
Nov 09, 2004	34.86	35.02	34.41	34.45	8,688,549	-0.34(-0.98%)
Nov 08, 2004	34.94	34.94	34.53	34.79	8,294,478	-0.15(-0.43%)
Nov 05, 2004	34.86	35.19	34.73	34.94	9,064,547	+0.22(+0.62%)
Nov 04, 2004	33.95	34.78	33.84	34.73	11,136,444	+0.87(+2.56%)
Nov 03, 2004	33.92	33.92	33.44	33.86	9,913,492	+0.58(+1.75%)
Nov 02, 2004	33.30	33.40	33.16	33.28	13,109,248	-0.02(-0.06%)
Nov 01, 2004	33.46	33.61	33.20	33.30	11,157,733	-0.12(-0.35%)
Oct 29, 2004	33.30	33.63	33.30	33.42	13,012,301	-0.08(-0.25%)
Oct 28, 2004	34.28	34.28	32.99	33.50	22,397,098	-0.31(-0.91%)
Oct 27, 2004	34.12	34.44	33.18	33.81	23,984,102	-0.93(-2.69%)
Oct 26, 2004	33.85	34.74	33.65	34.74	13,374,055	+0.57(+1.68%)
Oct 25, 2004	34.61	34.61	34.08	34.17	7,928,435	-0.47(-1.36%)
Oct 22, 2004	35.06	35.14	34.61	34.64	5,479,161	-0.37(-1.06%)
Oct 21, 2004	34.81	35.25	34.53	35.01	7,103,536	+0.04(+0.11%)
Oct 20, 2004	34.47	34.98	34.45	34.97	6,608,841	+0.37(+1.06%)
Oct 19, 2004	35.04	35.23	34.61	34.61	6,025,010	-0.43(-1.23%)
Oct 18, 2004	35.00	35.12	34.77	35.04	7,363,135	-0.02(-0.06%)
Oct 15, 2004	34.96	35.51	34.91	35.06	7,867,019	+0.47(+1.36%)
Oct 14, 2004	34.51	34.75	34.50	34.59	5,993,766	-0.03(-0.09%)
Oct 13, 2004	34.93	34.96	34.45	34.62	7,580,923	-0.33(-0.95%)
Oct 12, 2004	34.87	35.25	34.87	34.95	7,340,162	-0.09(-0.26%)
Oct 11, 2004	34.90	35.19	34.67	35.04	5,965,585	+0.14(+0.41%)
Oct 08, 2004	34.88	35.27	34.75	34.90	8,890,256	-0.12(-0.35%)
Oct 07, 2004	35.49	35.52	35.00	35.02	5,888,395	-0.43(-1.22%)
Oct 06, 2004	35.43	35.50	35.26	35.45	6,696,447	+0.03(+0.07%)
Oct 05, 2004	35.39	35.49	35.27	35.43	5,926,377	-0.06(-0.17%)
Oct 04, 2004	35.74	35.85	35.45	35.49	8,725,919	-0.20(-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.