Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.86	36.17	35.83	36.00	6,982,100	+0.02(+0.06%)
Dec 30, 2004	35.93	36.13	35.89	35.97	7,346,687	+0.08(+0.21%)
Dec 29, 2004	35.83	36.04	35.83	35.90	7,565,465	-0.08(-0.23%)
Dec 28, 2004	35.70	36.01	35.70	35.98	6,413,486	+0.24(+0.66%)
Dec 27, 2004	35.71	35.94	35.71	35.74	5,589,283	-0.03(-0.09%)
Dec 23, 2004	35.91	35.99	35.74	35.78	6,776,376	-0.08(-0.21%)
Dec 22, 2004	35.48	35.92	35.42	35.85	11,705,801	+0.38(+1.06%)
Dec 21, 2004	35.06	35.58	34.89	35.48	9,731,577	+0.61(+1.74%)
Dec 20, 2004	34.86	35.20	34.69	34.87	11,463,788	+0.25(+0.71%)
Dec 17, 2004	34.93	35.35	34.63	34.63	22,045,936	-0.68(-1.93%)
Dec 16, 2004	35.09	35.34	35.05	35.31	12,413,175	+0.12(+0.35%)
Dec 15, 2004	35.06	35.25	35.05	35.19	11,578,267	+0.08(+0.22%)
Dec 14, 2004	35.09	35.22	34.98	35.11	11,760,626	-0.10(-0.28%)
Dec 13, 2004	35.24	35.35	35.09	35.21	12,704,792	+0.06(+0.17%)
Dec 10, 2004	35.20	35.37	35.05	35.15	8,590,302	-0.25(-0.69%)
Dec 09, 2004	35.27	35.43	35.10	35.39	8,095,832	+0.07(+0.20%)
Dec 08, 2004	35.28	35.42	35.05	35.32	10,229,832	+0.20(+0.57%)
Dec 07, 2004	35.49	35.71	35.08	35.12	10,813,719	-0.50(-1.40%)
Dec 06, 2004	35.29	35.66	35.28	35.62	7,930,704	+0.14(+0.39%)
Dec 03, 2004	35.37	35.63	35.25	35.48	9,436,174	-0.08(-0.22%)
Dec 02, 2004	35.55	35.82	35.43	35.56	8,841,975	-0.13(-0.36%)
Dec 01, 2004	35.09	35.71	35.09	35.69	14,072,285	+0.25(+0.69%)
Nov 30, 2004	35.34	35.58	35.24	35.45	11,661,288	-0.05(-0.15%)
Nov 29, 2004	35.43	35.70	35.24	35.50	10,067,576	-0.10(-0.28%)
Nov 26, 2004	35.52	35.76	35.45	35.60	3,154,659	+0.01(+0.02%)
Nov 24, 2004	35.39	35.74	35.39	35.59	9,288,408	+0.05(+0.13%)
Nov 23, 2004	35.26	35.57	35.25	35.55	10,894,521	+0.11(+0.30%)
Nov 22, 2004	34.93	35.50	34.93	35.44	11,782,295	+0.31(+0.89%)
Nov 19, 2004	35.36	35.44	34.94	35.12	16,896,166	-0.43(-1.21%)
Nov 18, 2004	35.39	35.76	35.35	35.55	13,713,834	-0.14(-0.39%)
Nov 17, 2004	36.02	36.20	35.51	35.69	12,100,802	-0.14(-0.38%)
Nov 16, 2004	36.26	36.30	35.66	35.83	12,586,918	-0.43(-1.18%)
Nov 15, 2004	36.15	36.37	36.09	36.26	9,856,108	-0.08(-0.23%)
Nov 12, 2004	35.97	36.37	35.88	36.34	9,809,898	+0.25(+0.70%)
Nov 11, 2004	35.62	36.20	35.60	36.09	11,782,687	+0.67(+1.90%)
Nov 10, 2004	35.34	35.72	35.24	35.42	9,309,946	+0.23(+0.65%)
Nov 09, 2004	35.39	35.43	35.10	35.19	9,167,140	-0.03(-0.09%)
Nov 08, 2004	35.18	35.58	35.02	35.22	9,127,196	+0.02(+0.04%)
Nov 05, 2004	35.43	35.58	35.13	35.20	12,714,582	-0.23(-0.65%)
Nov 04, 2004	34.97	35.52	34.88	35.43	11,890,770	+0.47(+1.34%)
Nov 03, 2004	35.04	35.20	34.86	34.96	12,646,312	+0.36(+1.04%)
Nov 02, 2004	34.17	34.93	34.17	34.60	10,304,368	+0.05(+0.13%)
Nov 01, 2004	34.41	34.61	34.34	34.56	10,735,136	+0.25(+0.71%)
Oct 29, 2004	34.19	34.40	34.14	34.31	13,125,117	+0.21(+0.61%)
Oct 28, 2004	33.78	34.30	33.78	34.11	9,503,009	+0.12(+0.36%)
Oct 27, 2004	33.52	34.09	33.44	33.98	11,099,462	+0.38(+1.12%)
Oct 26, 2004	33.42	33.67	33.34	33.61	11,271,508	+0.19(+0.57%)
Oct 25, 2004	33.44	33.44	32.90	33.42	13,605,228	-0.14(-0.41%)
Oct 22, 2004	33.55	34.00	33.50	33.55	9,999,045	-0.08(-0.25%)
Oct 21, 2004	33.61	33.96	33.11	33.64	14,210,261	+0.15(+0.43%)
Oct 20, 2004	33.98	33.98	33.12	33.49	16,983,496	-0.49(-1.44%)
Oct 19, 2004	34.47	34.66	33.60	33.98	16,789,780	-0.48(-1.38%)
Oct 18, 2004	34.27	34.51	34.21	34.46	10,067,968	-0.01(-0.02%)
Oct 15, 2004	34.09	34.54	33.97	34.47	16,845,650	+0.61(+1.79%)
Oct 14, 2004	34.32	34.56	33.73	33.86	17,866,048	-0.62(-1.80%)
Oct 13, 2004	34.88	35.00	34.32	34.48	10,186,103	-0.40(-1.14%)
Oct 12, 2004	34.47	34.92	34.47	34.88	10,883,164	+0.09(+0.26%)
Oct 11, 2004	34.70	34.84	34.61	34.79	5,700,761	+0.21(+0.60%)
Oct 08, 2004	34.76	34.92	34.49	34.58	7,986,052	-0.22(-0.64%)
Oct 07, 2004	34.66	34.80	34.44	34.80	9,695,157	+0.14(+0.40%)
Oct 06, 2004	34.41	34.76	34.34	34.66	12,100,411	+0.41(+1.19%)
Oct 05, 2004	34.10	34.40	34.05	34.26	10,461,925	+0.28(+0.83%)
Oct 04, 2004	34.01	34.22	33.90	33.98	8,884,138	+0.15(+0.43%)

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.