Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.60	35.87	35.26	35.63	460,895	-0.05(-0.14%)
Dec 30, 2004	35.80	35.95	35.34	35.68	981,494	-0.05(-0.14%)
Dec 29, 2004	35.63	36.05	35.40	35.73	1,013,378	+0.26(+0.73%)
Dec 28, 2004	35.16	35.72	34.90	35.47	909,726	+0.32(+0.90%)
Dec 27, 2004	35.54	35.71	34.78	35.15	923,636	-0.37(-1.05%)
Dec 23, 2004	35.10	35.78	35.00	35.52	968,445	+0.07(+0.21%)
Dec 22, 2004	35.50	35.78	35.05	35.45	1,127,124	+0.04(+0.11%)
Dec 21, 2004	35.66	35.69	35.08	35.41	1,266,846	-0.03(-0.09%)
Dec 20, 2004	36.62	36.64	35.13	35.44	2,028,233	-0.90(-2.48%)
Dec 17, 2004	37.69	37.76	36.16	36.34	2,683,753	-1.11(-2.97%)
Dec 16, 2004	37.97	38.07	36.94	37.46	1,109,275	-0.15(-0.41%)
Dec 15, 2004	37.76	37.98	37.38	37.61	1,030,366	-0.02(-0.06%)
Dec 14, 2004	37.03	37.91	36.87	37.64	1,201,971	+0.67(+1.80%)
Dec 13, 2004	36.93	37.27	36.37	36.97	688,634	+0.01(+0.02%)
Dec 10, 2004	36.61	37.07	36.41	36.96	693,558	-0.02(-0.04%)
Dec 09, 2004	37.29	37.52	36.29	36.98	1,097,703	-0.06(-0.15%)
Dec 08, 2004	37.01	37.51	37.01	37.03	952,073	+0.21(+0.57%)
Dec 07, 2004	37.40	37.58	36.81	36.82	1,054,371	-0.71(-1.88%)
Dec 06, 2004	37.20	37.98	37.17	37.53	1,046,369	+0.27(+0.72%)
Dec 03, 2004	37.50	37.83	37.26	37.26	987,896	-0.41(-1.10%)
Dec 02, 2004	36.80	37.81	36.75	37.68	1,834,593	+0.61(+1.64%)
Dec 01, 2004	36.40	37.37	36.40	37.07	1,035,659	+0.74(+2.03%)
Nov 30, 2004	36.03	36.55	36.03	36.33	956,628	+0.08(+0.22%)
Nov 29, 2004	36.52	36.62	35.84	36.25	751,170	-0.28(-0.76%)
Nov 26, 2004	36.86	36.93	36.46	36.52	237,833	-0.23(-0.62%)
Nov 24, 2004	36.42	36.92	36.19	36.75	725,688	+0.37(+1.00%)
Nov 23, 2004	36.42	36.79	35.92	36.38	1,067,543	+0.02(+0.04%)
Nov 22, 2004	36.12	36.69	36.12	36.37	984,818	-0.00(-0.00%)
Nov 19, 2004	36.79	37.29	36.21	36.37	1,111,983	-0.67(-1.82%)
Nov 18, 2004	36.91	37.04	36.51	37.04	858,269	+0.12(+0.33%)
Nov 17, 2004	36.77	37.21	36.59	36.92	1,035,782	+0.36(+0.98%)
Nov 16, 2004	36.85	36.85	36.03	36.56	1,107,797	-0.15(-0.40%)
Nov 15, 2004	36.81	36.82	36.08	36.71	994,297	-0.12(-0.33%)
Nov 12, 2004	36.67	37.15	36.39	36.83	857,776	+0.05(+0.13%)
Nov 11, 2004	36.56	37.13	36.55	36.78	821,584	+0.15(+0.40%)
Nov 10, 2004	35.86	36.99	35.86	36.64	1,535,947	+0.58(+1.62%)
Nov 09, 2004	35.74	36.26	35.60	36.05	982,110	-0.02(-0.05%)
Nov 08, 2004	36.11	36.29	35.79	36.07	818,014	+0.26(+0.73%)
Nov 05, 2004	35.95	36.30	35.68	35.81	1,521,790	+0.26(+0.73%)
Nov 04, 2004	35.25	35.66	34.75	35.55	982,972	+0.71(+2.03%)
Nov 03, 2004	34.80	35.27	34.63	34.84	1,107,059	-0.25(-0.72%)
Nov 02, 2004	35.26	35.66	34.90	35.09	710,915	+0.02(+0.07%)
Nov 01, 2004	35.00	35.22	34.61	35.07	721,256	+0.02(+0.07%)
Oct 29, 2004	35.30	35.48	34.61	35.04	874,641	-0.24(-0.67%)
Oct 28, 2004	34.90	35.38	34.60	35.28	848,421	+0.12(+0.35%)
Oct 27, 2004	34.32	35.39	34.32	35.16	1,149,037	+0.60(+1.74%)
Oct 26, 2004	33.77	34.56	33.44	34.56	977,924	+0.79(+2.33%)
Oct 25, 2004	34.20	34.20	33.51	33.77	541,527	-0.19(-0.55%)
Oct 22, 2004	34.35	34.51	33.91	33.96	855,191	-0.22(-0.64%)
Oct 21, 2004	34.16	34.30	33.35	34.17	1,422,447	+0.11(+0.31%)
Oct 20, 2004	33.99	34.26	33.61	34.07	783,053	+0.18(+0.53%)
Oct 19, 2004	33.94	34.61	33.80	33.89	1,082,192	-0.06(-0.19%)
Oct 18, 2004	33.67	33.97	33.05	33.96	1,341,199	+0.19(+0.55%)
Oct 15, 2004	33.35	33.89	33.08	33.77	1,434,757	+0.58(+1.74%)
Oct 14, 2004	33.43	33.89	32.96	33.19	972,754	-0.37(-1.09%)
Oct 13, 2004	34.30	34.32	33.15	33.56	923,144	-0.46(-1.36%)
Oct 12, 2004	34.25	34.39	33.64	34.02	1,213,050	-0.42(-1.23%)
Oct 11, 2004	34.41	34.65	34.10	34.44	996,390	+0.21(+0.62%)
Oct 08, 2004	34.90	35.05	34.15	34.23	1,017,933	-0.84(-2.39%)
Oct 07, 2004	35.58	35.78	34.91	35.07	1,159,993	-0.35(-0.99%)
Oct 06, 2004	35.53	36.01	35.40	35.42	992,204	-0.23(-0.64%)
Oct 05, 2004	35.60	36.11	35.52	35.65	1,169,718	+0.18(+0.50%)
Oct 04, 2004	35.50	35.69	35.15	35.47	1,111,367	-0.20(-0.55%)

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.