Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	41.93	41.99	41.72	41.72	88,219	-0.10(-0.23%)
Dec 30, 2004	41.63	41.88	41.62	41.82	121,032	+0.16(+0.38%)
Dec 29, 2004	41.58	41.84	41.52	41.66	133,095	+0.09(+0.21%)
Dec 28, 2004	41.52	41.71	41.47	41.58	32,098	+0.27(+0.66%)
Dec 27, 2004	41.58	41.59	41.18	41.30	47,125	-0.25(-0.61%)
Dec 23, 2004	41.87	41.87	41.47	41.56	100,792	-0.11(-0.26%)
Dec 22, 2004	41.58	41.77	41.42	41.66	184,820	+0.28(+0.69%)
Dec 21, 2004	40.84	41.50	40.84	41.38	191,874	+0.75(+1.85%)
Dec 20, 2004	41.67	41.67	40.46	40.63	227,959	-0.68(-1.66%)
Dec 17, 2004	41.38	41.42	41.19	41.31	36,493	-0.06(-0.14%)
Dec 16, 2004	42.36	42.36	41.34	41.37	65,525	-0.84(-1.99%)
Dec 15, 2004	42.35	42.47	42.02	42.21	52,543	+0.01(+0.02%)
Dec 14, 2004	42.36	42.50	42.09	42.20	113,979	-0.06(-0.14%)
Dec 13, 2004	41.92	42.40	41.92	42.26	295,733	+1.31(+3.20%)
Dec 10, 2004	40.60	41.29	40.60	40.95	124,713	+0.08(+0.19%)
Dec 09, 2004	40.25	41.03	39.81	40.87	93,432	+0.13(+0.31%)
Dec 08, 2004	40.80	41.14	40.63	40.74	198,211	-0.01(-0.02%)
Dec 07, 2004	41.65	41.91	40.75	40.75	195,758	-0.87(-2.09%)
Dec 06, 2004	41.46	41.79	41.33	41.62	147,917	+0.20(+0.47%)
Dec 03, 2004	40.85	41.49	40.85	41.43	163,455	+0.62(+1.51%)
Dec 02, 2004	40.74	41.15	40.67	40.81	46,614	+0.10(+0.24%)
Dec 01, 2004	39.97	40.78	39.97	40.71	76,770	+1.10(+2.77%)
Nov 30, 2004	40.00	40.08	39.62	39.62	121,544	-0.15(-0.37%)
Nov 29, 2004	40.01	40.03	39.44	39.77	118,886	+0.00(+0.00%)
Nov 26, 2004	39.71	39.92	39.71	39.77	45,591	-0.08(-0.20%)
Nov 24, 2004	39.62	39.84	39.54	39.84	55,507	+0.31(+0.79%)
Nov 23, 2004	39.47	39.72	39.14	39.53	64,503	+0.14(+0.35%)
Nov 22, 2004	39.08	39.45	38.83	39.39	160,082	+0.24(+0.62%)
Nov 19, 2004	40.04	40.04	39.15	39.15	247,074	-0.70(-1.77%)
Nov 18, 2004	39.69	39.88	39.45	39.85	155,073	+0.25(+0.64%)
Nov 17, 2004	39.58	39.85	39.42	39.60	228,163	+0.42(+1.07%)
Nov 16, 2004	39.33	39.33	39.07	39.18	58,574	-0.29(-0.74%)
Nov 15, 2004	39.36	39.55	39.17	39.47	121,339	+0.44(+1.13%)
Nov 12, 2004	38.90	39.21	38.77	39.03	98,441	+0.15(+0.38%)
Nov 11, 2004	38.56	38.90	38.38	38.89	87,196	+0.44(+1.15%)
Nov 10, 2004	38.66	38.71	38.35	38.45	120,521	-0.13(-0.33%)
Nov 09, 2004	38.65	38.75	38.37	38.57	57,654	-0.07(-0.18%)
Nov 08, 2004	38.93	38.93	38.59	38.64	81,472	-0.04(-0.10%)
Nov 05, 2004	38.64	39.03	38.45	38.68	193,305	+0.09(+0.23%)
Nov 04, 2004	37.81	38.61	37.81	38.59	330,080	+0.72(+1.91%)
Nov 03, 2004	38.34	38.34	37.71	37.87	168,260	+0.25(+0.68%)
Nov 02, 2004	37.71	38.08	37.61	37.61	57,654	-0.16(-0.41%)
Nov 01, 2004	37.46	37.83	37.36	37.77	285,408	+0.56(+1.50%)
Oct 29, 2004	37.45	37.47	37.01	37.21	122,157	+0.03(+0.08%)
Oct 28, 2004	37.32	37.46	37.08	37.18	198,825	-0.23(-0.63%)
Oct 27, 2004	36.37	37.52	36.37	37.42	366,676	+1.22(+3.38%)
Oct 26, 2004	36.05	36.21	35.87	36.20	81,063	+0.29(+0.82%)
Oct 25, 2004	36.10	36.14	35.75	35.90	77,587	-0.13(-0.35%)
Oct 22, 2004	36.77	36.77	36.00	36.03	127,677	-0.70(-1.92%)
Oct 21, 2004	36.24	36.85	36.24	36.73	157,220	+1.08(+3.02%)
Oct 20, 2004	35.71	35.71	35.32	35.66	62,765	-0.15(-0.41%)
Oct 19, 2004	36.11	36.39	35.80	35.80	68,592	-0.08(-0.22%)
Oct 18, 2004	35.09	35.88	35.07	35.88	72,476	+0.89(+2.54%)
Oct 15, 2004	35.04	35.30	34.76	34.99	57,960	+0.22(+0.62%)
Oct 14, 2004	35.02	35.09	34.75	34.78	77,281	-0.14(-0.39%)
Oct 13, 2004	35.65	35.65	34.91	34.91	144,442	-0.29(-0.83%)
Oct 12, 2004	34.92	35.35	34.78	35.21	91,183	-0.07(-0.19%)
Oct 11, 2004	35.31	35.41	35.14	35.28	77,076	+0.22(+0.61%)
Oct 08, 2004	35.55	35.75	34.96	35.06	94,659	-0.70(-1.97%)
Oct 07, 2004	36.20	36.20	35.73	35.76	102,326	-0.46(-1.27%)
Oct 06, 2004	35.80	36.22	35.57	36.22	159,571	+0.46(+1.29%)
Oct 05, 2004	35.66	35.93	35.46	35.76	140,046	+0.25(+0.72%)
Oct 04, 2004	35.88	36.00	35.46	35.51	411,450	+0.32(+0.92%)

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.