Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.10	39.20	39.02	39.04	32,636	-0.02(-0.06%)
Dec 30, 2004	39.33	39.33	39.02	39.06	42,698	-0.27(-0.69%)
Dec 29, 2004	39.29	39.33	39.09	39.33	89,395	+0.02(+0.04%)
Dec 28, 2004	39.15	39.32	39.13	39.32	37,280	+0.32(+0.82%)
Dec 27, 2004	39.15	39.33	39.00	39.00	95,586	-0.16(-0.40%)
Dec 23, 2004	39.13	39.22	39.05	39.16	41,021	-0.09(-0.24%)
Dec 22, 2004	39.26	39.46	39.09	39.25	66,304	+0.00(+0.00%)
Dec 21, 2004	38.72	39.28	38.72	39.25	75,205	+0.63(+1.63%)
Dec 20, 2004	38.73	38.92	38.62	38.62	47,599	-0.02(-0.04%)
Dec 17, 2004	38.72	38.81	38.47	38.64	28,766	-0.12(-0.30%)
Dec 16, 2004	38.95	38.95	38.53	38.75	36,506	-0.29(-0.73%)
Dec 15, 2004	38.76	39.04	38.64	39.04	69,916	+0.43(+1.12%)
Dec 14, 2004	38.64	38.64	38.40	38.61	41,924	+0.03(+0.08%)
Dec 13, 2004	38.33	38.61	38.23	38.58	55,726	+0.52(+1.37%)
Dec 10, 2004	37.99	38.20	37.97	38.06	41,666	+0.08(+0.20%)
Dec 09, 2004	37.74	38.09	37.35	37.98	44,633	+0.18(+0.47%)
Dec 08, 2004	37.37	37.80	37.21	37.80	86,428	+0.10(+0.27%)
Dec 07, 2004	38.66	38.66	37.67	37.70	89,782	-0.94(-2.43%)
Dec 06, 2004	38.66	38.66	38.33	38.64	130,416	-0.17(-0.44%)
Dec 03, 2004	38.67	38.81	38.46	38.81	70,948	-0.01(-0.02%)
Dec 02, 2004	39.33	39.33	38.57	38.81	65,788	-0.58(-1.48%)
Dec 01, 2004	39.02	39.47	38.88	39.40	263,154	+0.45(+1.15%)
Nov 30, 2004	39.13	39.15	38.87	38.95	103,455	-0.19(-0.48%)
Nov 29, 2004	39.24	39.24	38.77	39.13	98,424	-0.04(-0.10%)
Nov 26, 2004	38.74	39.29	38.74	39.17	64,369	+0.53(+1.36%)
Nov 24, 2004	38.64	38.74	38.50	38.64	79,204	+0.29(+0.75%)
Nov 23, 2004	38.64	38.64	38.16	38.36	40,505	-0.12(-0.32%)
Nov 22, 2004	38.06	38.50	38.02	38.48	103,326	+0.47(+1.24%)
Nov 19, 2004	38.33	38.33	37.92	38.01	60,757	-0.30(-0.79%)
Nov 18, 2004	38.20	38.50	38.16	38.31	96,876	+0.19(+0.49%)
Nov 17, 2004	38.32	38.66	38.08	38.12	44,375	+0.23(+0.61%)
Nov 16, 2004	37.99	38.13	37.85	37.89	54,049	-0.25(-0.65%)
Nov 15, 2004	38.36	38.36	37.99	38.14	76,882	-0.21(-0.55%)
Nov 12, 2004	38.06	38.37	37.91	38.35	219,166	+0.47(+1.23%)
Nov 11, 2004	37.81	37.97	37.63	37.88	97,521	+0.19(+0.49%)
Nov 10, 2004	37.73	37.82	37.61	37.70	71,593	-0.01(-0.02%)
Nov 09, 2004	37.37	37.78	37.34	37.71	111,969	+0.45(+1.21%)
Nov 08, 2004	37.35	37.39	37.23	37.26	62,563	-0.03(-0.08%)
Nov 05, 2004	37.31	37.52	37.10	37.29	110,550	+0.12(+0.31%)
Nov 04, 2004	36.33	37.17	36.33	37.17	111,840	+0.81(+2.24%)
Nov 03, 2004	36.33	36.48	36.17	36.36	127,707	+0.53(+1.47%)
Nov 02, 2004	36.02	36.16	35.72	35.83	47,341	-0.10(-0.28%)
Nov 01, 2004	35.97	35.97	35.73	35.93	268,959	+0.07(+0.19%)
Oct 29, 2004	35.55	35.89	35.55	35.86	34,571	+0.42(+1.18%)
Oct 28, 2004	35.82	35.82	35.09	35.44	74,302	-0.39(-1.08%)
Oct 27, 2004	35.70	35.95	35.47	35.83	305,981	+0.19(+0.52%)
Oct 26, 2004	35.19	35.64	35.09	35.64	38,828	+0.34(+0.97%)
Oct 25, 2004	34.88	35.35	34.88	35.30	193,882	+0.47(+1.36%)
Oct 22, 2004	35.19	35.40	34.83	34.83	34,313	-0.24(-0.69%)
Oct 21, 2004	34.79	35.21	34.61	35.07	41,666	+0.29(+0.85%)
Oct 20, 2004	34.65	34.90	34.54	34.78	105,132	+0.24(+0.70%)
Oct 19, 2004	35.43	35.57	34.53	34.54	75,979	-0.93(-2.62%)
Oct 18, 2004	35.43	35.66	35.27	35.47	39,086	-0.10(-0.28%)
Oct 15, 2004	35.39	35.78	35.39	35.57	47,083	+0.27(+0.77%)
Oct 14, 2004	35.27	35.40	35.17	35.30	42,698	+0.05(+0.13%)
Oct 13, 2004	36.32	36.32	34.97	35.25	176,855	-0.96(-2.65%)
Oct 12, 2004	36.10	36.24	35.95	36.21	70,690	-0.33(-0.91%)
Oct 11, 2004	36.69	36.85	36.45	36.54	67,465	-0.13(-0.36%)
Oct 08, 2004	36.67	37.01	36.51	36.68	96,102	-0.21(-0.57%)
Oct 07, 2004	37.41	37.43	36.84	36.88	87,460	-0.53(-1.41%)
Oct 06, 2004	36.74	37.41	36.74	37.41	126,417	+0.57(+1.54%)
Oct 05, 2004	36.92	36.92	36.59	36.85	85,009	-0.05(-0.15%)
Oct 04, 2004	36.82	37.01	36.72	36.90	138,156	+0.16(+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.