Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	37.65	37.75	37.57	37.60	33,890	-0.02(-0.06%)
Dec 30, 2004	37.88	37.88	37.57	37.62	44,338	-0.26(-0.69%)
Dec 29, 2004	37.83	37.88	37.65	37.88	92,829	+0.02(+0.04%)
Dec 28, 2004	37.70	37.86	37.68	37.86	38,712	+0.31(+0.81%)
Dec 27, 2004	37.70	37.88	37.56	37.56	99,259	-0.15(-0.40%)
Dec 23, 2004	37.68	37.77	37.60	37.71	42,597	-0.09(-0.24%)
Dec 22, 2004	37.81	38.00	37.65	37.80	68,851	+0.00(+0.00%)
Dec 21, 2004	37.29	37.83	37.29	37.80	78,094	+0.60(+1.63%)
Dec 20, 2004	37.30	37.48	37.19	37.19	49,428	-0.01(-0.04%)
Dec 17, 2004	37.29	37.37	37.04	37.21	29,871	-0.11(-0.30%)
Dec 16, 2004	37.51	37.51	37.10	37.32	37,908	-0.28(-0.73%)
Dec 15, 2004	37.33	37.60	37.21	37.60	72,602	+0.42(+1.12%)
Dec 14, 2004	37.21	37.21	36.98	37.18	43,534	+0.03(+0.08%)
Dec 13, 2004	36.91	37.18	36.82	37.15	57,867	+0.50(+1.37%)
Dec 10, 2004	36.58	36.79	36.56	36.65	43,266	+0.07(+0.20%)
Dec 09, 2004	36.34	36.68	35.97	36.57	46,347	+0.17(+0.47%)
Dec 08, 2004	35.98	36.40	35.83	36.40	89,748	+0.10(+0.27%)
Dec 07, 2004	37.23	37.23	36.27	36.30	93,231	-0.90(-2.43%)
Dec 06, 2004	37.23	37.23	36.92	37.21	135,426	-0.16(-0.44%)
Dec 03, 2004	37.24	37.37	37.04	37.37	73,674	-0.01(-0.02%)
Dec 02, 2004	37.87	37.87	37.14	37.38	68,316	-0.56(-1.48%)
Dec 01, 2004	37.57	38.01	37.45	37.94	273,264	+0.43(+1.15%)
Nov 30, 2004	37.68	37.70	37.43	37.51	107,430	-0.18(-0.48%)
Nov 29, 2004	37.79	37.79	37.33	37.68	102,206	-0.04(-0.10%)
Nov 26, 2004	37.31	37.83	37.31	37.72	66,842	+0.51(+1.36%)
Nov 24, 2004	37.21	37.30	37.08	37.21	82,247	+0.28(+0.75%)
Nov 23, 2004	37.21	37.21	36.75	36.94	42,061	-0.12(-0.32%)
Nov 22, 2004	36.65	37.07	36.62	37.06	107,296	+0.45(+1.24%)
Nov 19, 2004	36.92	36.92	36.51	36.60	63,092	-0.29(-0.79%)
Nov 18, 2004	36.79	37.07	36.74	36.89	100,598	+0.18(+0.49%)
Nov 17, 2004	36.90	37.23	36.67	36.71	46,079	+0.22(+0.61%)
Nov 16, 2004	36.58	36.72	36.45	36.49	56,126	-0.24(-0.65%)
Nov 15, 2004	36.94	36.94	36.59	36.73	79,836	-0.20(-0.55%)
Nov 12, 2004	36.65	36.95	36.51	36.93	227,586	+0.45(+1.23%)
Nov 11, 2004	36.42	36.56	36.24	36.48	101,268	+0.18(+0.49%)
Nov 10, 2004	36.33	36.42	36.21	36.30	74,344	-0.01(-0.02%)
Nov 09, 2004	35.98	36.38	35.96	36.31	116,271	+0.43(+1.21%)
Nov 08, 2004	35.97	36.01	35.86	35.88	64,967	-0.03(-0.08%)
Nov 05, 2004	35.93	36.13	35.73	35.91	114,797	+0.11(+0.31%)
Nov 04, 2004	34.99	35.80	34.99	35.80	116,137	+0.78(+2.24%)
Nov 03, 2004	34.99	35.13	34.83	35.01	132,613	+0.51(+1.47%)
Nov 02, 2004	34.68	34.83	34.40	34.50	49,160	-0.10(-0.28%)
Nov 01, 2004	34.64	34.64	34.41	34.60	279,292	+0.07(+0.19%)
Oct 29, 2004	34.24	34.56	34.24	34.53	35,899	+0.40(+1.18%)
Oct 28, 2004	34.50	34.50	33.80	34.13	77,157	-0.37(-1.08%)
Oct 27, 2004	34.38	34.62	34.15	34.50	317,737	+0.18(+0.52%)
Oct 26, 2004	33.89	34.33	33.79	34.33	40,319	+0.33(+0.97%)
Oct 25, 2004	33.59	34.04	33.59	34.00	201,331	+0.46(+1.36%)
Oct 22, 2004	33.89	34.09	33.54	33.54	35,631	-0.23(-0.69%)
Oct 21, 2004	33.50	33.91	33.33	33.77	43,266	+0.28(+0.85%)
Oct 20, 2004	33.37	33.61	33.27	33.49	109,171	+0.23(+0.70%)
Oct 19, 2004	34.12	34.25	33.25	33.26	78,898	-0.90(-2.62%)
Oct 18, 2004	34.12	34.34	33.97	34.15	40,587	-0.10(-0.28%)
Oct 15, 2004	34.08	34.45	34.08	34.25	48,892	+0.26(+0.77%)
Oct 14, 2004	33.97	34.09	33.87	33.99	44,338	+0.04(+0.13%)
Oct 13, 2004	34.97	34.97	33.68	33.94	183,649	-0.93(-2.65%)
Oct 12, 2004	34.77	34.90	34.62	34.87	73,406	-0.32(-0.91%)
Oct 11, 2004	35.33	35.49	35.10	35.19	70,057	-0.13(-0.36%)
Oct 08, 2004	35.31	35.64	35.16	35.32	99,795	-0.20(-0.57%)
Oct 07, 2004	36.03	36.05	35.48	35.52	90,820	-0.51(-1.41%)
Oct 06, 2004	35.39	36.03	35.39	36.03	131,274	+0.55(+1.54%)
Oct 05, 2004	35.56	35.56	35.24	35.48	88,275	-0.05(-0.15%)
Oct 04, 2004	35.46	35.64	35.36	35.53	143,463	+0.15(+0.42%)

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.