Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.57	34.67	34.52	34.61	6,212	+0.00(+0.01%)
Dec 30, 2004	34.63	34.65	34.57	34.60	11,116	+0.11(+0.32%)
Dec 29, 2004	34.49	34.51	34.41	34.49	18,636	-0.04(-0.11%)
Dec 28, 2004	34.48	34.57	34.46	34.53	12,424	+0.11(+0.33%)
Dec 27, 2004	34.59	34.59	34.38	34.42	23,540	-0.15(-0.43%)
Dec 23, 2004	34.58	34.66	34.54	34.57	20,598	-0.12(-0.35%)
Dec 22, 2004	34.72	34.74	34.62	34.69	8,827	+0.25(+0.74%)
Dec 21, 2004	34.13	34.45	34.12	34.44	15,693	+0.38(+1.11%)
Dec 20, 2004	34.19	34.27	34.00	34.06	11,443	-0.00(-0.01%)
Dec 17, 2004	34.13	34.16	34.01	34.06	4,577	-0.22(-0.64%)
Dec 16, 2004	34.26	34.33	34.19	34.28	9,154	-0.17(-0.50%)
Dec 15, 2004	34.27	34.45	34.27	34.45	16,020	+0.19(+0.55%)
Dec 14, 2004	34.24	34.26	34.15	34.26	16,674	+0.14(+0.42%)
Dec 13, 2004	33.93	34.17	33.91	34.12	28,445	+0.24(+0.72%)
Dec 10, 2004	33.77	33.87	33.70	33.87	28,772	+0.11(+0.32%)
Dec 09, 2004	33.61	33.77	33.48	33.77	7,846	+0.11(+0.33%)
Dec 08, 2004	33.63	33.70	33.56	33.66	12,424	+0.10(+0.29%)
Dec 07, 2004	33.92	33.92	33.54	33.56	10,789	-0.36(-1.06%)
Dec 06, 2004	33.89	33.98	33.70	33.92	31,387	+0.08(+0.23%)
Dec 03, 2004	33.89	34.03	33.77	33.84	40,869	-0.12(-0.35%)
Dec 02, 2004	33.98	34.12	33.95	33.96	18,636	-0.08(-0.23%)
Dec 01, 2004	33.64	34.04	33.64	34.04	26,810	+0.63(+1.88%)
Nov 30, 2004	33.28	33.46	33.26	33.41	13,732	-0.01(-0.04%)
Nov 29, 2004	33.64	33.64	33.34	33.42	8,173	-0.21(-0.64%)
Nov 26, 2004	33.60	33.64	33.60	33.64	10,135	+0.03(+0.10%)
Nov 24, 2004	33.55	33.61	33.52	33.60	19,617	+0.20(+0.61%)
Nov 23, 2004	33.42	33.43	33.27	33.40	38,581	+0.04(+0.11%)
Nov 22, 2004	33.20	33.45	33.20	33.36	10,789	+0.12(+0.36%)
Nov 19, 2004	33.63	33.63	33.23	33.24	53,948	-0.45(-1.33%)
Nov 18, 2004	33.87	33.87	33.69	33.69	57,217	-0.06(-0.16%)
Nov 17, 2004	33.87	34.02	33.69	33.74	16,674	+0.02(+0.06%)
Nov 16, 2004	33.90	33.90	33.72	33.72	15,367	-0.33(-0.98%)
Nov 15, 2004	34.01	34.11	33.98	34.06	27,137	+0.05(+0.13%)
Nov 12, 2004	33.77	34.09	33.67	34.01	24,521	+0.24(+0.71%)
Nov 11, 2004	33.57	33.81	33.55	33.77	11,116	+0.30(+0.90%)
Nov 10, 2004	33.43	33.58	33.40	33.47	24,848	+0.09(+0.27%)
Nov 09, 2004	33.47	33.52	33.36	33.38	11,116	-0.06(-0.17%)
Nov 08, 2004	33.51	33.51	33.41	33.44	21,252	-0.07(-0.21%)
Nov 05, 2004	33.58	33.64	33.41	33.51	20,925	-0.04(-0.11%)
Nov 04, 2004	32.94	33.54	32.94	33.54	40,215	+0.52(+1.57%)
Nov 03, 2004	33.15	33.15	32.99	33.03	33,022	+0.27(+0.82%)
Nov 02, 2004	32.57	32.91	32.57	32.76	23,540	+0.16(+0.50%)
Nov 01, 2004	32.55	32.68	32.54	32.59	10,789	+0.07(+0.21%)
Oct 29, 2004	32.59	32.59	32.38	32.53	12,424	+0.11(+0.33%)
Oct 28, 2004	32.21	32.57	32.20	32.42	14,386	+0.14(+0.43%)
Oct 27, 2004	31.69	32.28	31.69	32.28	5,885	+0.58(+1.82%)
Oct 26, 2004	31.31	31.74	31.31	31.70	16,020	+0.39(+1.25%)
Oct 25, 2004	31.08	31.31	31.06	31.31	6,866	-0.14(-0.45%)
Oct 22, 2004	31.60	31.60	31.45	31.45	5,231	-0.13(-0.43%)
Oct 21, 2004	31.47	31.73	31.39	31.59	15,040	+0.16(+0.51%)
Oct 20, 2004	31.44	31.46	31.13	31.43	125,878	-0.37(-1.15%)
Oct 19, 2004	32.12	32.23	31.78	31.80	93,510	-0.31(-0.96%)
Oct 18, 2004	31.96	32.10	31.96	32.10	20,271	+0.04(+0.11%)
Oct 15, 2004	31.81	32.15	31.78	32.07	17,328	+0.40(+1.27%)
Oct 14, 2004	31.83	31.83	31.59	31.66	8,827	-0.39(-1.21%)
Oct 13, 2004	32.34	32.34	32.05	32.05	5,885	-0.29(-0.91%)
Oct 12, 2004	32.16	32.35	32.16	32.35	3,596	+0.02(+0.08%)
Oct 11, 2004	32.33	32.39	32.31	32.32	73,238	+0.06(+0.18%)
Oct 08, 2004	32.30	32.46	32.22	32.26	43,812	-0.14(-0.43%)
Oct 07, 2004	32.48	32.48	32.33	32.40	46,428	-0.00(-0.01%)
Oct 06, 2004	32.19	32.41	32.19	32.41	99,068	+0.22(+0.68%)
Oct 05, 2004	32.18	32.30	32.18	32.19	10,135	-0.09(-0.28%)
Oct 04, 2004	32.33	32.41	32.27	32.28	11,770	+0.11(+0.33%)

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.