Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	33.23	33.31	33.00	33.27	5,854,046	+0.17(+0.52%)
Dec 30, 2004	33.15	33.27	33.09	33.09	7,457,433	+0.00(+0.01%)
Dec 29, 2004	32.90	33.16	32.90	33.09	10,250,600	-0.16(-0.48%)
Dec 28, 2004	33.12	33.28	33.09	33.25	3,604,971	+0.22(+0.67%)
Dec 27, 2004	32.96	33.23	32.91	33.03	3,096,510	+0.26(+0.79%)
Dec 23, 2004	32.75	32.81	32.69	32.77	6,172,316	-0.29(-0.87%)
Dec 22, 2004	33.01	33.08	32.95	33.06	3,454,262	+0.05(+0.15%)
Dec 21, 2004	32.86	33.01	32.66	33.01	9,614,060	+0.23(+0.70%)
Dec 20, 2004	32.95	33.04	32.52	32.78	4,684,970	+0.30(+0.91%)
Dec 17, 2004	32.49	32.53	32.38	32.48	6,324,951	-0.09(-0.29%)
Dec 16, 2004	32.66	32.74	32.43	32.58	3,687,307	-0.21(-0.63%)
Dec 15, 2004	32.75	32.85	32.73	32.78	3,057,027	+0.20(+0.61%)
Dec 14, 2004	32.50	32.66	32.43	32.59	4,364,774	+0.01(+0.03%)
Dec 13, 2004	32.37	32.69	32.09	32.58	4,264,623	+0.48(+1.51%)
Dec 10, 2004	31.92	32.15	31.91	32.09	3,838,497	-0.32(-0.98%)
Dec 09, 2004	32.15	32.49	31.97	32.41	2,626,568	-0.13(-0.41%)
Dec 08, 2004	32.36	32.84	32.25	32.54	2,943,394	-0.02(-0.07%)
Dec 07, 2004	32.94	33.22	32.53	32.57	3,973,317	-0.18(-0.55%)
Dec 06, 2004	32.83	33.35	32.72	32.75	2,849,983	-0.20(-0.61%)
Dec 03, 2004	32.79	32.98	32.74	32.95	5,950,345	+0.20(+0.60%)
Dec 02, 2004	32.84	32.84	32.42	32.75	2,864,910	-0.05(-0.16%)
Dec 01, 2004	32.46	32.80	32.40	32.80	5,291,175	+0.56(+1.74%)
Nov 30, 2004	32.46	32.51	32.19	32.24	4,615,635	-0.22(-0.67%)
Nov 29, 2004	32.58	32.66	32.38	32.46	2,710,349	+0.10(+0.32%)
Nov 26, 2004	32.37	32.46	32.30	32.36	1,444,973	+0.19(+0.58%)
Nov 24, 2004	32.09	32.19	31.95	32.17	3,709,456	+0.15(+0.45%)
Nov 23, 2004	31.98	32.10	31.88	32.03	4,475,519	+0.06(+0.19%)
Nov 22, 2004	31.74	31.98	31.68	31.96	5,250,248	+0.09(+0.29%)
Nov 19, 2004	32.22	32.22	31.79	31.87	3,358,926	-0.21(-0.65%)
Nov 18, 2004	32.07	32.11	31.96	32.08	2,798,463	-0.07(-0.23%)
Nov 17, 2004	32.09	32.25	32.05	32.15	2,213,925	+0.41(+1.28%)
Nov 16, 2004	31.80	32.01	31.44	31.74	4,080,691	-0.27(-0.84%)
Nov 15, 2004	31.94	32.01	31.81	32.01	4,718,675	+0.03(+0.10%)
Nov 12, 2004	31.69	32.03	31.61	31.98	4,901,163	+0.37(+1.18%)
Nov 11, 2004	31.41	31.64	31.39	31.61	1,928,878	+0.34(+1.09%)
Nov 10, 2004	31.39	31.42	30.95	31.27	4,022,429	-0.06(-0.19%)
Nov 09, 2004	31.32	31.41	31.31	31.33	2,413,746	-0.08(-0.25%)
Nov 08, 2004	31.34	31.45	31.32	31.41	2,864,910	-0.22(-0.70%)
Nov 05, 2004	31.41	31.66	31.41	31.63	4,104,284	+0.15(+0.47%)
Nov 04, 2004	31.11	31.51	31.05	31.48	3,761,458	+0.43(+1.40%)
Nov 03, 2004	31.13	31.15	30.68	31.05	2,991,543	+0.36(+1.18%)
Nov 02, 2004	30.65	30.82	30.59	30.68	2,277,001	+0.24(+0.78%)
Nov 01, 2004	30.40	30.57	30.40	30.45	7,211,869	+0.05(+0.17%)
Oct 29, 2004	30.39	30.44	30.27	30.39	4,098,025	+0.00(+0.00%)
Oct 28, 2004	30.33	30.46	30.22	30.39	2,322,743	+0.08(+0.27%)
Oct 27, 2004	30.05	30.32	30.03	30.31	1,942,360	+0.31(+1.04%)
Oct 26, 2004	29.94	30.04	29.85	30.00	3,607,379	+0.17(+0.56%)
Oct 25, 2004	29.90	30.07	29.79	29.83	2,451,785	-0.03(-0.10%)
Oct 22, 2004	30.06	30.32	29.79	29.87	3,076,287	-0.18(-0.61%)
Oct 21, 2004	29.91	30.09	29.89	30.05	2,219,703	+0.17(+0.58%)
Oct 20, 2004	29.80	30.10	29.67	29.88	4,099,469	+0.11(+0.38%)
Oct 19, 2004	29.99	30.03	29.74	29.76	3,882,795	-0.06(-0.20%)
Oct 18, 2004	29.69	29.82	29.58	29.82	1,989,547	+0.12(+0.40%)
Oct 15, 2004	29.65	29.87	29.39	29.70	2,314,558	+0.33(+1.14%)
Oct 14, 2004	29.65	29.91	29.36	29.37	1,461,826	-0.16(-0.53%)
Oct 13, 2004	29.69	29.71	29.42	29.52	3,459,077	-0.21(-0.70%)
Oct 12, 2004	29.55	29.78	29.44	29.73	2,715,164	-0.34(-1.14%)
Oct 11, 2004	30.01	30.07	29.99	30.07	1,045,331	+0.07(+0.24%)
Oct 08, 2004	29.99	30.09	29.95	30.00	3,971,391	+0.21(+0.70%)
Oct 07, 2004	29.94	29.95	29.75	29.79	2,345,374	-0.21(-0.69%)
Oct 06, 2004	29.83	30.02	29.74	30.00	2,027,585	+0.11(+0.38%)
Oct 05, 2004	29.90	30.00	29.82	29.89	2,161,923	+0.02(+0.06%)
Oct 04, 2004	29.88	29.93	29.76	29.87	3,021,878	+0.05(+0.15%)

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.