Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.37	35.37	35.11	35.20	30,875	-0.21(-0.59%)
Dec 30, 2004	35.33	35.55	35.33	35.41	25,499	-0.36(-0.99%)
Dec 29, 2004	35.88	35.90	35.67	35.77	42,315	-0.07(-0.20%)
Dec 28, 2004	35.59	35.84	35.59	35.84	29,221	+0.28(+0.77%)
Dec 27, 2004	35.73	35.86	35.55	35.56	14,886	-0.17(-0.47%)
Dec 23, 2004	35.95	35.96	35.73	35.73	16,953	-0.25(-0.71%)
Dec 22, 2004	35.69	36.06	35.69	35.98	24,397	+0.22(+0.61%)
Dec 21, 2004	35.40	35.80	35.40	35.77	21,226	+0.33(+0.94%)
Dec 20, 2004	35.72	35.90	35.37	35.43	38,042	-0.29(-0.81%)
Dec 17, 2004	35.88	35.98	35.30	35.72	49,345	-0.20(-0.55%)
Dec 16, 2004	36.16	36.26	35.91	35.92	71,675	-0.25(-0.68%)
Dec 15, 2004	36.35	36.53	36.13	36.17	38,732	-0.18(-0.50%)
Dec 14, 2004	35.95	36.64	35.93	36.35	50,034	+0.41(+1.13%)
Dec 13, 2004	35.70	35.99	35.63	35.94	209,787	+0.28(+0.77%)
Dec 10, 2004	35.32	35.73	35.32	35.67	23,983	+0.30(+0.84%)
Dec 09, 2004	35.30	35.51	35.15	35.37	39,283	+0.11(+0.31%)
Dec 08, 2004	35.05	35.33	35.05	35.26	20,951	+0.21(+0.60%)
Dec 07, 2004	35.40	35.43	35.01	35.05	79,669	-0.35(-0.98%)
Dec 06, 2004	34.86	35.47	34.86	35.40	111,371	+0.51(+1.46%)
Dec 03, 2004	34.98	35.14	34.88	34.89	45,072	-0.13(-0.37%)
Dec 02, 2004	35.16	35.16	34.94	35.02	34,045	-0.13(-0.37%)
Dec 01, 2004	35.16	35.19	35.00	35.15	35,148	+0.04(+0.10%)
Nov 30, 2004	35.52	35.52	35.11	35.11	64,783	-0.41(-1.14%)
Nov 29, 2004	35.08	35.88	34.64	35.52	95,658	+0.52(+1.47%)
Nov 26, 2004	34.61	35.01	34.45	35.01	13,094	+0.40(+1.15%)
Nov 24, 2004	34.46	34.78	34.45	34.61	23,707	+0.11(+0.32%)
Nov 23, 2004	33.98	34.50	33.98	34.50	166,920	+0.57(+1.67%)
Nov 22, 2004	34.03	34.24	33.92	33.93	66,161	-0.09(-0.28%)
Nov 19, 2004	34.08	34.10	33.91	34.03	44,245	-0.11(-0.32%)
Nov 18, 2004	34.06	34.13	33.99	34.13	55,134	+0.07(+0.21%)
Nov 17, 2004	34.03	34.13	33.95	34.06	174,225	+0.07(+0.19%)
Nov 16, 2004	34.08	34.11	33.99	34.00	241,214	-0.08(-0.23%)
Nov 15, 2004	34.35	34.35	34.00	34.08	616,818	-0.19(-0.55%)
Nov 12, 2004	34.09	34.35	33.95	34.27	67,539	+0.17(+0.51%)
Nov 11, 2004	34.17	34.19	34.05	34.09	54,858	-0.01(-0.02%)
Nov 10, 2004	33.84	34.17	33.74	34.10	79,807	-0.48(-1.39%)
Nov 09, 2004	34.03	34.90	34.03	34.58	47,277	+0.59(+1.73%)
Nov 08, 2004	34.50	34.50	33.99	33.99	86,147	-0.17(-0.49%)
Nov 05, 2004	33.84	34.50	33.84	34.16	61,199	+0.31(+0.92%)
Nov 04, 2004	33.81	34.21	33.69	33.84	74,569	+0.11(+0.32%)
Nov 03, 2004	33.87	33.92	33.65	33.74	64,783	+0.01(+0.04%)
Nov 02, 2004	33.45	34.77	33.41	33.72	109,442	+0.34(+1.02%)
Nov 01, 2004	33.45	33.66	33.37	33.38	54,583	-0.07(-0.20%)
Oct 29, 2004	33.37	33.48	33.18	33.45	103,790	+0.12(+0.37%)
Oct 28, 2004	34.09	34.09	33.21	33.32	59,821	-0.77(-2.26%)
Oct 27, 2004	32.61	34.09	32.57	34.09	77,602	+1.52(+4.65%)
Oct 26, 2004	32.63	32.68	32.21	32.57	84,356	-0.04(-0.13%)
Oct 25, 2004	32.57	32.72	32.28	32.62	97,588	+0.05(+0.16%)
Oct 22, 2004	32.14	32.68	32.07	32.57	56,788	+0.50(+1.56%)
Oct 21, 2004	31.56	32.07	31.52	32.07	23,845	+0.57(+1.80%)
Oct 20, 2004	31.31	31.55	31.28	31.50	36,526	+0.18(+0.58%)
Oct 19, 2004	31.38	31.45	31.31	31.32	50,723	+0.01(+0.05%)
Oct 18, 2004	31.40	31.40	30.91	31.31	35,837	-0.11(-0.35%)
Oct 15, 2004	30.99	31.48	30.91	31.41	20,813	+0.39(+1.26%)
Oct 14, 2004	31.28	31.32	30.87	31.02	64,369	-0.44(-1.38%)
Oct 13, 2004	31.48	31.92	31.45	31.46	77,464	-0.02(-0.07%)
Oct 12, 2004	31.31	31.74	31.23	31.48	87,250	+0.13(+0.42%)
Oct 11, 2004	31.20	31.63	31.20	31.35	38,180	+0.17(+0.56%)
Oct 08, 2004	31.31	31.49	31.17	31.17	39,696	-0.13(-0.42%)
Oct 07, 2004	31.81	31.87	31.23	31.31	52,102	-0.55(-1.73%)
Oct 06, 2004	31.61	32.02	31.44	31.86	108,753	+0.25(+0.78%)
Oct 05, 2004	32.21	32.21	30.98	31.61	113,990	-0.60(-1.87%)
Oct 04, 2004	32.18	32.23	31.97	32.21	17,918	+0.04(+0.14%)

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.