Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.20	35.56	35.14	35.27	7,628,901	+0.07(+0.21%)
Dec 30, 2004	35.02	35.34	34.96	35.20	7,637,885	+0.20(+0.57%)
Dec 29, 2004	34.68	35.12	34.60	35.00	8,265,807	+0.15(+0.43%)
Dec 28, 2004	34.45	34.91	34.27	34.85	7,947,354	+0.52(+1.53%)
Dec 27, 2004	34.30	34.58	34.17	34.33	7,441,223	+0.27(+0.79%)
Dec 23, 2004	34.23	34.38	34.06	34.06	6,514,814	-0.19(-0.56%)
Dec 22, 2004	34.42	34.42	34.08	34.25	11,766,796	+0.10(+0.31%)
Dec 21, 2004	34.22	34.42	33.97	34.15	12,019,363	+0.19(+0.55%)
Dec 20, 2004	34.38	34.65	33.87	33.96	13,142,934	-0.24(-0.71%)
Dec 17, 2004	34.19	34.70	34.08	34.20	19,313,838	-0.28(-0.80%)
Dec 16, 2004	34.70	34.74	34.22	34.48	17,253,876	-0.07(-0.21%)
Dec 15, 2004	34.82	34.84	34.25	34.55	12,459,108	-0.27(-0.77%)
Dec 14, 2004	34.35	35.08	34.22	34.82	18,584,590	+0.47(+1.36%)
Dec 13, 2004	34.05	34.89	33.93	34.35	30,525,588	+0.38(+1.13%)
Dec 10, 2004	33.88	34.04	33.50	33.97	12,942,777	+0.01(+0.02%)
Dec 09, 2004	33.00	33.99	32.78	33.96	17,900,764	+0.89(+2.68%)
Dec 08, 2004	32.05	33.10	32.03	33.07	16,368,895	+1.14(+3.56%)
Dec 07, 2004	32.40	32.50	31.76	31.93	23,123,796	-0.61(-1.88%)
Dec 06, 2004	32.48	32.64	32.00	32.55	17,568,834	-0.43(-1.31%)
Dec 03, 2004	32.81	33.21	32.79	32.98	13,034,620	+0.18(+0.56%)
Dec 02, 2004	32.88	32.96	32.67	32.80	13,776,346	-0.12(-0.35%)
Dec 01, 2004	32.86	33.24	32.66	32.91	25,730,820	-0.28(-0.86%)
Nov 30, 2004	33.25	33.36	32.94	33.20	25,670,424	-0.05(-0.16%)
Nov 29, 2004	33.69	33.80	33.19	33.25	13,456,395	-0.36(-1.07%)
Nov 26, 2004	33.02	33.74	33.02	33.61	4,740,860	+0.65(+1.97%)
Nov 24, 2004	33.06	33.18	32.84	32.96	7,312,444	-0.10(-0.30%)
Nov 23, 2004	32.76	33.14	32.53	33.06	11,656,985	+0.21(+0.65%)
Nov 22, 2004	32.50	32.94	32.34	32.85	10,531,917	+0.10(+0.32%)
Nov 19, 2004	33.24	33.32	32.37	32.74	11,025,070	-0.32(-0.98%)
Nov 18, 2004	32.80	33.18	32.68	33.07	11,182,799	+0.50(+1.53%)
Nov 17, 2004	33.25	33.25	32.30	32.57	9,704,338	+0.21(+0.64%)
Nov 16, 2004	32.67	32.75	32.14	32.36	11,381,458	-0.36(-1.09%)
Nov 15, 2004	32.60	32.78	32.38	32.72	17,428,076	+0.06(+0.20%)
Nov 12, 2004	32.74	32.74	31.89	32.66	24,358,676	-0.08(-0.24%)
Nov 11, 2004	32.44	32.94	32.24	32.74	16,089,874	+0.30(+0.91%)
Nov 10, 2004	31.83	32.65	31.75	32.44	17,979,628	+0.66(+2.08%)
Nov 09, 2004	32.16	32.34	31.75	31.78	24,201,446	-0.06(-0.19%)
Nov 08, 2004	31.69	32.00	31.65	31.84	11,820,704	-0.01(-0.03%)
Nov 05, 2004	31.27	31.92	31.27	31.85	19,339,794	+0.69(+2.23%)
Nov 04, 2004	30.25	31.21	30.15	31.15	28,142,180	+0.89(+2.94%)
Nov 03, 2004	29.95	30.76	29.95	30.26	29,787,356	+1.44(+5.00%)
Nov 02, 2004	29.05	29.46	28.81	28.82	21,673,286	-0.12(-0.40%)
Nov 01, 2004	28.93	29.06	28.68	28.94	18,881,082	-0.07(-0.25%)
Oct 29, 2004	29.03	29.15	28.81	29.01	15,723,503	-0.10(-0.34%)
Oct 28, 2004	29.23	29.32	28.64	29.11	20,942,542	-0.06(-0.21%)
Oct 27, 2004	28.64	29.34	28.45	29.17	19,377,728	+0.72(+2.52%)
Oct 26, 2004	28.12	28.54	28.12	28.45	27,341,056	+0.73(+2.62%)
Oct 25, 2004	27.79	28.05	27.43	27.73	16,956,386	-0.26(-0.94%)
Oct 22, 2004	27.33	28.15	27.33	27.99	25,430,836	+0.65(+2.36%)
Oct 21, 2004	27.89	28.15	26.85	27.35	37,648,356	-0.65(-2.30%)
Oct 20, 2004	26.67	28.62	26.37	27.99	54,780,440	+1.35(+5.05%)
Oct 19, 2004	29.09	29.09	25.89	26.65	108,388,400	-2.74(-9.34%)
Oct 18, 2004	29.27	29.52	29.18	29.39	15,842,798	+0.00(+0.00%)
Oct 15, 2004	29.11	29.54	28.40	29.39	30,016,960	+0.28(+0.95%)
Oct 14, 2004	29.73	30.00	29.11	29.11	31,688,590	+0.26(+0.90%)
Oct 13, 2004	29.22	29.22	28.69	28.85	18,057,994	-0.23(-0.79%)
Oct 12, 2004	29.35	29.35	28.93	29.08	15,738,976	-0.27(-0.91%)
Oct 11, 2004	29.47	29.65	29.27	29.35	8,000,762	-0.06(-0.20%)
Oct 08, 2004	30.01	30.05	29.10	29.41	20,920,580	-0.60(-1.99%)
Oct 07, 2004	29.89	30.13	29.76	30.01	16,345,435	+0.12(+0.39%)
Oct 06, 2004	29.58	29.92	29.57	29.89	8,724,021	+0.32(+1.07%)
Oct 05, 2004	29.34	29.87	29.28	29.57	12,950,764	+0.24(+0.81%)
Oct 04, 2004	29.55	29.84	29.34	29.34	14,487,126	-0.22(-0.73%)

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.