Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.49	39.73	39.45	39.46	211,636	-0.05(-0.12%)
Dec 30, 2004	39.46	39.77	39.21	39.51	373,433	+0.06(+0.14%)
Dec 29, 2004	39.27	39.46	38.98	39.46	720,719	+0.22(+0.56%)
Dec 28, 2004	39.00	39.24	38.95	39.24	1,147,748	-0.03(-0.07%)
Dec 27, 2004	39.42	39.44	39.17	39.26	749,322	-0.02(-0.05%)
Dec 23, 2004	39.03	39.32	38.94	39.28	742,822	+0.25(+0.64%)
Dec 22, 2004	38.86	39.44	38.63	39.03	920,365	+0.16(+0.41%)
Dec 21, 2004	38.70	38.96	38.44	38.88	1,054,281	+0.47(+1.23%)
Dec 20, 2004	38.22	38.70	37.94	38.40	855,068	+0.26(+0.67%)
Dec 17, 2004	38.07	38.18	37.65	38.15	741,666	+0.08(+0.20%)
Dec 16, 2004	37.80	38.14	37.67	38.07	970,060	+0.10(+0.26%)
Dec 15, 2004	37.64	38.00	37.46	37.98	827,910	+0.38(+1.01%)
Dec 14, 2004	37.83	37.83	37.49	37.59	1,040,991	-0.17(-0.46%)
Dec 13, 2004	38.07	38.07	37.12	37.77	1,137,780	+0.71(+1.91%)
Dec 10, 2004	37.41	37.45	37.06	37.06	560,078	-0.34(-0.91%)
Dec 09, 2004	36.93	37.41	36.63	37.40	495,648	+0.47(+1.27%)
Dec 08, 2004	36.55	37.01	36.20	36.93	574,235	+0.51(+1.39%)
Dec 07, 2004	37.03	37.19	36.24	36.42	745,133	-0.60(-1.63%)
Dec 06, 2004	37.10	37.19	36.55	37.03	901,152	+0.14(+0.38%)
Dec 03, 2004	37.03	37.37	36.74	36.89	564,556	+0.01(+0.02%)
Dec 02, 2004	37.24	37.73	36.87	36.88	1,003,142	-0.46(-1.24%)
Dec 01, 2004	36.52	37.46	36.40	37.35	1,630,972	+0.85(+2.33%)
Nov 30, 2004	36.15	36.51	35.81	36.49	1,366,174	+0.37(+1.03%)
Nov 29, 2004	36.48	36.65	35.86	36.12	888,728	-0.23(-0.63%)
Nov 26, 2004	36.22	36.35	35.96	36.35	340,207	+0.15(+0.42%)
Nov 24, 2004	35.72	36.43	35.50	36.20	1,577,666	+0.89(+2.53%)
Nov 23, 2004	34.47	35.55	34.13	35.30	2,258,514	+1.34(+3.95%)
Nov 22, 2004	33.68	34.02	33.43	33.96	588,681	+0.32(+0.95%)
Nov 19, 2004	33.36	33.81	32.80	33.64	813,897	+0.15(+0.43%)
Nov 18, 2004	33.82	33.90	33.25	33.50	591,137	-0.32(-0.94%)
Nov 17, 2004	33.85	34.23	33.69	33.82	504,749	+0.03(+0.08%)
Nov 16, 2004	33.73	34.36	33.72	33.79	647,044	-0.12(-0.35%)
Nov 15, 2004	33.47	34.04	33.16	33.91	1,272,996	+0.44(+1.30%)
Nov 12, 2004	33.61	33.99	33.17	33.47	1,045,180	-0.40(-1.19%)
Nov 11, 2004	34.33	34.44	33.44	33.87	1,079,706	-0.45(-1.31%)
Nov 10, 2004	33.78	34.56	33.78	34.32	746,867	+0.56(+1.66%)
Nov 09, 2004	33.92	34.16	33.70	33.76	729,242	-0.23(-0.67%)
Nov 08, 2004	34.01	34.25	33.87	33.99	871,537	-0.17(-0.49%)
Nov 05, 2004	34.61	34.65	33.96	34.15	1,175,196	-0.29(-0.84%)
Nov 04, 2004	33.92	34.45	33.57	34.45	1,201,343	+0.53(+1.55%)
Nov 03, 2004	33.82	34.02	33.59	33.92	1,172,451	+0.10(+0.31%)
Nov 02, 2004	33.66	33.85	33.28	33.82	1,326,447	+0.19(+0.56%)
Nov 01, 2004	33.09	34.01	33.05	33.63	1,798,692	+0.59(+1.78%)
Oct 29, 2004	33.91	33.92	32.60	33.04	2,886,200	+0.75(+2.32%)
Oct 28, 2004	31.49	32.93	31.42	32.29	4,855,358	+2.17(+7.19%)
Oct 27, 2004	30.50	30.50	30.11	30.13	821,698	-0.44(-1.45%)
Oct 26, 2004	29.90	30.60	29.64	30.57	892,195	+0.79(+2.65%)
Oct 25, 2004	30.23	30.24	29.61	29.78	664,235	-0.48(-1.60%)
Oct 22, 2004	30.42	30.56	29.97	30.26	551,554	-0.11(-0.36%)
Oct 21, 2004	30.24	30.37	29.98	30.37	606,883	+0.30(+1.01%)
Oct 20, 2004	28.90	30.08	28.90	30.07	716,674	+0.28(+0.93%)
Oct 19, 2004	30.18	30.26	29.43	29.79	1,235,003	-0.28(-0.94%)
Oct 18, 2004	29.32	30.63	29.23	30.08	3,115,894	+1.03(+3.55%)
Oct 15, 2004	28.42	29.11	28.19	29.05	2,627,758	+0.75(+2.64%)
Oct 14, 2004	27.86	28.55	27.86	28.30	1,415,580	+0.54(+1.95%)
Oct 13, 2004	28.02	28.02	27.70	27.76	656,578	-0.21(-0.74%)
Oct 12, 2004	27.69	28.04	27.61	27.97	864,603	+0.36(+1.30%)
Oct 11, 2004	27.70	27.75	27.54	27.61	461,266	+0.01(+0.03%)
Oct 08, 2004	27.59	27.83	27.50	27.60	817,075	+0.06(+0.23%)
Oct 07, 2004	27.45	27.56	27.31	27.54	605,583	+0.20(+0.73%)
Oct 06, 2004	27.35	27.45	27.20	27.34	694,283	+0.33(+1.23%)
Oct 05, 2004	27.20	27.24	26.96	27.00	622,630	-0.03(-0.10%)
Oct 04, 2004	27.34	27.34	26.93	27.03	840,333	+0.17(+0.64%)

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.