Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	37.36	37.39	37.05	37.15	1,655,482	-0.12(-0.31%)
Dec 30, 2004	37.54	37.56	37.13	37.27	3,001,828	-0.09(-0.23%)
Dec 29, 2004	38.07	38.07	37.28	37.35	3,691,050	-0.61(-1.60%)
Dec 28, 2004	37.68	38.06	37.61	37.96	2,276,569	+0.45(+1.21%)
Dec 27, 2004	37.88	37.96	37.50	37.51	2,131,856	-0.37(-0.98%)
Dec 23, 2004	38.00	38.20	37.82	37.88	1,900,426	-0.13(-0.34%)
Dec 22, 2004	37.44	38.12	37.43	38.00	2,984,373	+0.56(+1.49%)
Dec 21, 2004	37.98	37.99	37.38	37.45	3,801,978	-0.53(-1.40%)
Dec 20, 2004	37.83	38.13	37.75	37.98	2,715,779	+0.21(+0.55%)
Dec 17, 2004	37.08	37.89	37.06	37.77	6,001,405	+0.35(+0.94%)
Dec 16, 2004	37.58	38.15	37.38	37.42	4,590,866	-0.23(-0.60%)
Dec 15, 2004	38.04	38.09	37.65	37.65	3,057,011	-0.39(-1.02%)
Dec 14, 2004	38.32	38.45	37.88	38.04	3,559,850	-0.21(-0.56%)
Dec 13, 2004	38.06	38.41	37.95	38.25	2,908,356	+0.42(+1.12%)
Dec 10, 2004	38.00	38.24	37.10	37.83	5,193,935	+0.50(+1.34%)
Dec 09, 2004	37.34	37.36	36.76	37.33	5,052,036	-0.02(-0.05%)
Dec 08, 2004	37.53	37.65	37.16	37.34	4,162,918	-0.16(-0.43%)
Dec 07, 2004	38.38	38.38	37.50	37.50	5,414,103	-1.10(-2.85%)
Dec 06, 2004	38.89	38.89	38.32	38.60	3,562,665	-0.40(-1.04%)
Dec 03, 2004	38.51	39.03	38.35	39.01	3,803,104	+0.49(+1.26%)
Dec 02, 2004	38.67	38.84	38.35	38.52	3,309,838	-0.36(-0.91%)
Dec 01, 2004	38.64	38.88	38.37	38.88	4,543,567	+0.39(+1.02%)
Nov 30, 2004	38.22	38.54	38.16	38.49	3,441,038	+0.00(+0.01%)
Nov 29, 2004	38.57	39.06	38.25	38.48	4,095,348	+0.04(+0.11%)
Nov 26, 2004	38.25	38.51	38.25	38.44	701,046	+0.06(+0.17%)
Nov 24, 2004	38.41	38.62	38.07	38.38	2,391,440	+0.12(+0.32%)
Nov 23, 2004	38.11	38.42	38.09	38.25	3,388,108	-0.02(-0.05%)
Nov 22, 2004	37.53	38.38	37.50	38.27	3,873,491	+0.47(+1.23%)
Nov 19, 2004	38.25	38.31	37.75	37.81	2,840,222	-0.44(-1.15%)
Nov 18, 2004	38.21	38.48	38.02	38.25	2,684,246	-0.06(-0.15%)
Nov 17, 2004	38.54	38.72	38.19	38.30	3,357,138	+0.01(+0.03%)
Nov 16, 2004	38.75	38.87	38.15	38.29	3,227,064	-0.11(-0.28%)
Nov 15, 2004	38.25	38.54	38.08	38.40	6,021,113	+0.03(+0.07%)
Nov 12, 2004	38.15	38.45	38.06	38.37	4,057,058	-0.11(-0.29%)
Nov 11, 2004	38.32	38.72	38.22	38.48	8,092,718	+0.50(+1.32%)
Nov 10, 2004	37.72	38.27	37.24	37.98	8,370,885	+0.53(+1.41%)
Nov 09, 2004	37.65	38.13	37.38	37.45	5,786,868	-0.65(-1.70%)
Nov 08, 2004	38.00	38.37	37.93	38.10	5,548,118	+0.15(+0.38%)
Nov 05, 2004	37.65	38.06	37.53	37.95	5,678,755	+0.38(+1.02%)
Nov 04, 2004	37.28	37.57	36.87	37.57	4,773,870	+0.53(+1.44%)
Nov 03, 2004	36.58	37.45	36.26	37.03	9,521,276	+1.35(+3.77%)
Nov 02, 2004	36.35	36.44	35.50	35.69	6,269,999	-0.66(-1.82%)
Nov 01, 2004	36.28	36.79	36.15	36.35	5,692,832	+0.08(+0.22%)
Oct 29, 2004	36.54	36.69	36.12	36.27	4,874,100	-0.21(-0.58%)
Oct 28, 2004	36.47	36.67	36.37	36.48	3,492,842	-0.21(-0.58%)
Oct 27, 2004	36.05	36.77	35.76	36.70	4,302,565	+0.64(+1.78%)
Oct 26, 2004	35.50	36.07	35.43	36.05	5,326,824	+0.73(+2.06%)
Oct 25, 2004	35.51	35.51	35.16	35.33	4,604,381	-0.20(-0.55%)
Oct 22, 2004	35.64	35.80	35.30	35.52	3,813,240	-0.04(-0.11%)
Oct 21, 2004	34.95	35.60	34.83	35.56	5,327,950	+0.61(+1.75%)
Oct 20, 2004	35.07	35.31	34.19	34.95	9,841,111	-0.59(-1.65%)
Oct 19, 2004	35.30	35.68	35.29	35.54	3,537,326	+0.17(+0.47%)
Oct 18, 2004	35.34	35.37	35.09	35.37	2,765,331	-0.15(-0.41%)
Oct 15, 2004	35.64	35.83	35.44	35.51	2,714,653	-0.04(-0.11%)
Oct 14, 2004	35.54	35.69	35.27	35.55	2,474,777	-0.07(-0.20%)
Oct 13, 2004	36.10	36.38	35.42	35.62	3,686,545	-0.39(-1.08%)
Oct 12, 2004	35.50	36.11	35.44	36.02	3,104,311	+0.47(+1.33%)
Oct 11, 2004	35.57	35.80	35.16	35.54	3,161,183	-0.03(-0.08%)
Oct 08, 2004	36.08	36.08	35.44	35.57	2,672,421	-0.51(-1.41%)
Oct 07, 2004	36.07	36.25	35.95	36.08	2,903,851	-0.13(-0.35%)
Oct 06, 2004	36.21	36.25	35.95	36.21	2,327,811	-0.06(-0.16%)
Oct 05, 2004	36.25	36.36	36.07	36.26	4,905,070	-0.18(-0.50%)
Oct 04, 2004	36.50	36.80	36.30	36.45	4,575,100	-0.05(-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.