Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	33.24	33.32	33.01	33.28	5,852,492	+0.17(+0.52%)
Dec 30, 2004	33.16	33.28	33.10	33.10	7,455,453	+0.00(+0.01%)
Dec 29, 2004	32.91	33.17	32.91	33.10	10,247,879	-0.16(-0.48%)
Dec 28, 2004	33.13	33.29	33.10	33.26	3,604,014	+0.22(+0.67%)
Dec 27, 2004	32.97	33.23	32.91	33.04	3,095,688	+0.26(+0.79%)
Dec 23, 2004	32.76	32.82	32.70	32.78	6,170,678	-0.29(-0.87%)
Dec 22, 2004	33.02	33.09	32.96	33.07	3,453,346	+0.05(+0.15%)
Dec 21, 2004	32.87	33.02	32.67	33.02	9,611,508	+0.23(+0.70%)
Dec 20, 2004	32.96	33.05	32.53	32.79	4,683,727	+0.30(+0.91%)
Dec 17, 2004	32.50	32.54	32.39	32.49	6,323,272	-0.09(-0.29%)
Dec 16, 2004	32.67	32.75	32.44	32.58	3,686,329	-0.21(-0.63%)
Dec 15, 2004	32.76	32.86	32.74	32.79	3,056,216	+0.20(+0.61%)
Dec 14, 2004	32.51	32.67	32.44	32.59	4,363,616	+0.01(+0.03%)
Dec 13, 2004	32.38	32.70	32.10	32.58	4,263,491	+0.48(+1.51%)
Dec 10, 2004	31.93	32.16	31.92	32.10	3,837,479	-0.32(-0.98%)
Dec 09, 2004	32.16	32.49	31.98	32.42	2,625,871	-0.13(-0.41%)
Dec 08, 2004	32.37	32.84	32.26	32.55	2,942,612	-0.02(-0.07%)
Dec 07, 2004	32.95	33.23	32.53	32.58	3,972,262	-0.18(-0.55%)
Dec 06, 2004	32.84	33.36	32.73	32.75	2,849,227	-0.20(-0.61%)
Dec 03, 2004	32.80	32.99	32.75	32.96	5,948,766	+0.20(+0.60%)
Dec 02, 2004	32.84	32.84	32.43	32.76	2,864,149	-0.05(-0.16%)
Dec 01, 2004	32.47	32.81	32.41	32.81	5,289,771	+0.56(+1.74%)
Nov 30, 2004	32.47	32.52	32.20	32.25	4,614,410	-0.22(-0.67%)
Nov 29, 2004	32.58	32.67	32.39	32.47	2,709,630	+0.10(+0.32%)
Nov 26, 2004	32.38	32.47	32.30	32.37	1,444,590	+0.19(+0.58%)
Nov 24, 2004	32.09	32.20	31.96	32.18	3,708,472	+0.15(+0.45%)
Nov 23, 2004	31.99	32.10	31.89	32.03	4,474,331	+0.06(+0.19%)
Nov 22, 2004	31.75	31.99	31.69	31.97	5,248,855	+0.09(+0.29%)
Nov 19, 2004	32.23	32.23	31.80	31.88	3,358,035	-0.21(-0.65%)
Nov 18, 2004	32.08	32.12	31.97	32.09	2,797,720	-0.07(-0.23%)
Nov 17, 2004	32.09	32.26	32.05	32.16	2,213,337	+0.41(+1.28%)
Nov 16, 2004	31.81	32.02	31.45	31.75	4,079,608	-0.27(-0.84%)
Nov 15, 2004	31.95	32.02	31.82	32.02	4,717,423	+0.03(+0.10%)
Nov 12, 2004	31.70	32.03	31.61	31.99	4,899,862	+0.37(+1.18%)
Nov 11, 2004	31.42	31.65	31.39	31.62	1,928,367	+0.34(+1.09%)
Nov 10, 2004	31.40	31.43	30.96	31.28	4,021,362	-0.06(-0.19%)
Nov 09, 2004	31.33	31.42	31.32	31.34	2,413,106	-0.08(-0.25%)
Nov 08, 2004	31.35	31.46	31.33	31.42	2,864,149	-0.22(-0.70%)
Nov 05, 2004	31.42	31.67	31.42	31.64	4,103,195	+0.15(+0.47%)
Nov 04, 2004	31.12	31.51	31.06	31.49	3,760,460	+0.43(+1.40%)
Nov 03, 2004	31.14	31.16	30.69	31.06	2,990,749	+0.36(+1.18%)
Nov 02, 2004	30.66	30.83	30.60	30.69	2,276,397	+0.24(+0.78%)
Nov 01, 2004	30.41	30.58	30.41	30.45	7,209,955	+0.05(+0.17%)
Oct 29, 2004	30.40	30.45	30.28	30.40	4,096,937	+0.00(+0.00%)
Oct 28, 2004	30.34	30.47	30.23	30.40	2,322,127	+0.08(+0.27%)
Oct 27, 2004	30.05	30.33	30.04	30.32	1,941,845	+0.31(+1.04%)
Oct 26, 2004	29.95	30.05	29.86	30.01	3,606,421	+0.17(+0.56%)
Oct 25, 2004	29.90	30.08	29.80	29.84	2,451,134	-0.03(-0.10%)
Oct 22, 2004	30.07	30.32	29.79	29.87	3,075,471	-0.18(-0.62%)
Oct 21, 2004	29.92	30.10	29.89	30.06	2,219,114	+0.17(+0.58%)
Oct 20, 2004	29.81	30.11	29.68	29.88	4,098,381	+0.11(+0.38%)
Oct 19, 2004	30.00	30.04	29.75	29.77	3,881,765	-0.06(-0.20%)
Oct 18, 2004	29.70	29.83	29.59	29.83	1,989,019	+0.12(+0.40%)
Oct 15, 2004	29.66	29.87	29.40	29.71	2,313,944	+0.33(+1.14%)
Oct 14, 2004	29.66	29.91	29.36	29.37	1,461,438	-0.16(-0.53%)
Oct 13, 2004	29.70	29.71	29.43	29.53	3,458,159	-0.21(-0.70%)
Oct 12, 2004	29.56	29.79	29.45	29.74	2,714,443	-0.34(-1.14%)
Oct 11, 2004	30.02	30.08	29.99	30.08	1,045,053	+0.07(+0.24%)
Oct 08, 2004	30.00	30.10	29.96	30.01	3,970,337	+0.21(+0.70%)
Oct 07, 2004	29.95	29.95	29.76	29.80	2,344,751	-0.21(-0.69%)
Oct 06, 2004	29.84	30.03	29.75	30.01	2,027,047	+0.11(+0.37%)
Oct 05, 2004	29.90	30.01	29.83	29.89	2,161,349	+0.02(+0.06%)
Oct 04, 2004	29.88	29.94	29.77	29.88	3,021,076	+0.05(+0.15%)

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.