Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.40	34.62	34.21	34.28	4,186,743	-0.11(-0.33%)
Dec 30, 2004	34.15	34.47	34.15	34.40	3,048,759	+0.26(+0.77%)
Dec 29, 2004	34.20	34.56	33.93	34.13	4,255,358	-0.11(-0.31%)
Dec 28, 2004	33.95	34.29	33.85	34.24	3,933,487	+0.36(+1.07%)
Dec 27, 2004	33.66	34.41	33.56	33.88	5,561,623	+0.53(+1.60%)
Dec 23, 2004	33.61	33.64	33.23	33.34	4,668,261	-0.11(-0.32%)
Dec 22, 2004	33.34	33.90	33.21	33.45	7,787,605	+0.04(+0.12%)
Dec 21, 2004	33.57	33.67	33.29	33.41	6,130,388	+0.04(+0.12%)
Dec 20, 2004	33.62	33.62	33.23	33.37	4,966,655	+0.01(+0.02%)
Dec 17, 2004	33.60	33.79	33.36	33.36	9,232,010	-0.44(-1.29%)
Dec 16, 2004	34.20	34.26	33.72	33.80	4,624,941	-0.40(-1.18%)
Dec 15, 2004	34.28	34.44	34.05	34.20	4,081,018	-0.09(-0.25%)
Dec 14, 2004	34.03	34.41	33.99	34.28	3,984,229	+0.28(+0.82%)
Dec 13, 2004	34.13	34.25	33.80	34.01	3,840,940	-0.13(-0.37%)
Dec 10, 2004	34.66	34.66	34.00	34.13	3,155,545	-0.15(-0.42%)
Dec 09, 2004	33.87	34.28	33.79	34.28	3,839,274	+0.17(+0.50%)
Dec 08, 2004	33.67	34.13	33.54	34.11	4,947,872	+0.52(+1.53%)
Dec 07, 2004	33.74	34.03	33.45	33.59	4,720,670	-0.15(-0.45%)
Dec 06, 2004	34.13	34.22	33.68	33.74	4,215,522	-0.39(-1.14%)
Dec 03, 2004	34.07	34.25	33.66	34.13	7,394,999	-0.46(-1.34%)
Dec 02, 2004	34.19	35.74	33.94	34.59	9,861,665	+0.31(+0.91%)
Dec 01, 2004	33.90	34.65	33.90	34.28	4,914,549	+0.47(+1.39%)
Nov 30, 2004	33.74	34.40	33.45	33.82	6,488,914	-0.45(-1.31%)
Nov 29, 2004	34.47	34.47	34.03	34.26	5,972,709	-0.20(-0.59%)
Nov 26, 2004	34.31	34.53	34.30	34.47	1,222,048	+0.16(+0.46%)
Nov 24, 2004	34.13	34.47	34.13	34.31	5,554,504	+0.18(+0.52%)
Nov 23, 2004	33.77	34.20	33.72	34.13	4,019,521	+0.33(+0.98%)
Nov 22, 2004	33.87	33.95	33.54	33.80	4,988,920	-0.06(-0.18%)
Nov 19, 2004	34.05	34.05	33.67	33.86	5,360,776	-0.20(-0.60%)
Nov 18, 2004	33.89	34.24	33.44	34.07	5,780,798	+0.38(+1.14%)
Nov 17, 2004	34.26	34.48	33.60	33.68	7,592,665	-0.29(-0.85%)
Nov 16, 2004	33.90	34.21	33.74	33.97	4,790,800	-0.64(-1.85%)
Nov 15, 2004	34.23	34.84	34.17	34.61	4,928,182	+0.27(+0.79%)
Nov 12, 2004	33.59	34.43	33.52	34.34	8,712,473	+0.83(+2.46%)
Nov 11, 2004	33.59	33.80	32.98	33.52	13,759,709	-0.07(-0.22%)
Nov 10, 2004	33.87	33.90	33.54	33.59	5,954,078	-0.14(-0.41%)
Nov 09, 2004	34.00	34.10	33.72	33.73	4,655,387	-0.31(-0.91%)
Nov 08, 2004	34.10	34.50	33.90	34.04	4,308,675	-0.18(-0.52%)
Nov 05, 2004	33.89	34.36	33.54	34.22	8,053,130	+0.33(+0.97%)
Nov 04, 2004	33.25	33.97	32.91	33.89	9,737,309	+0.63(+1.91%)
Nov 03, 2004	33.94	33.96	32.99	33.25	7,195,212	-0.09(-0.26%)
Nov 02, 2004	33.34	34.08	33.21	33.34	7,298,816	+0.02(+0.06%)
Nov 01, 2004	33.02	33.47	32.90	33.32	7,529,806	+0.30(+0.90%)
Oct 29, 2004	33.01	33.18	32.92	33.02	8,714,896	+0.01(+0.04%)
Oct 28, 2004	32.59	33.01	32.59	33.01	6,340,172	+0.36(+1.11%)
Oct 27, 2004	31.99	32.65	31.70	32.65	6,237,930	+0.65(+2.04%)
Oct 26, 2004	31.69	32.16	31.50	31.99	6,758,679	+0.42(+1.32%)
Oct 25, 2004	31.34	31.69	31.16	31.58	5,082,528	+0.08(+0.25%)
Oct 22, 2004	31.82	32.02	31.27	31.50	5,045,721	-0.26(-0.81%)
Oct 21, 2004	31.66	31.84	31.43	31.76	4,916,216	-0.05(-0.15%)
Oct 20, 2004	31.99	31.99	31.63	31.80	6,074,344	-0.19(-0.60%)
Oct 19, 2004	31.92	32.52	31.76	31.99	8,345,161	+0.47(+1.49%)
Oct 18, 2004	30.94	31.74	30.84	31.52	5,217,032	+0.57(+1.83%)
Oct 15, 2004	30.49	31.04	30.11	30.96	4,108,433	+0.57(+1.89%)
Oct 14, 2004	30.67	30.82	30.20	30.38	3,523,613	-0.43(-1.39%)
Oct 13, 2004	31.39	31.69	30.53	30.81	5,354,263	-0.51(-1.62%)
Oct 12, 2004	31.23	31.50	31.06	31.32	4,608,431	-0.21(-0.67%)
Oct 11, 2004	31.42	31.82	31.38	31.53	4,380,623	+0.28(+0.91%)
Oct 08, 2004	31.12	31.49	31.10	31.25	5,752,625	+0.13(+0.42%)
Oct 07, 2004	31.35	31.82	31.10	31.12	8,970,272	+0.02(+0.06%)
Oct 06, 2004	30.71	31.16	30.54	31.10	3,881,079	+0.38(+1.25%)
Oct 05, 2004	30.84	31.14	30.45	30.71	4,038,909	-0.11(-0.36%)
Oct 04, 2004	30.44	31.10	30.38	30.82	5,066,018	+0.82(+2.73%)

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.