Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.68	35.69	35.35	35.36	680,814	-0.20(-0.56%)
Dec 30, 2004	35.52	35.72	35.44	35.56	667,077	+0.04(+0.11%)
Dec 29, 2004	35.60	35.60	35.41	35.52	534,960	-0.09(-0.25%)
Dec 28, 2004	35.29	35.64	35.29	35.60	812,930	+0.26(+0.72%)
Dec 27, 2004	35.68	35.80	35.15	35.35	945,921	-0.16(-0.45%)
Dec 23, 2004	35.40	35.56	35.24	35.51	855,138	+0.18(+0.52%)
Dec 22, 2004	34.96	35.61	34.92	35.32	2,251,481	-0.12(-0.34%)
Dec 21, 2004	35.16	35.49	35.08	35.44	1,644,967	+0.32(+0.91%)
Dec 20, 2004	34.96	35.56	34.96	35.12	1,572,290	+0.57(+1.65%)
Dec 17, 2004	34.43	35.07	34.39	34.55	3,921,548	-0.63(-1.80%)
Dec 16, 2004	35.56	35.60	35.05	35.19	1,797,813	-0.37(-1.04%)
Dec 15, 2004	35.34	35.72	35.28	35.56	1,337,777	+0.22(+0.63%)
Dec 14, 2004	35.15	35.52	35.15	35.33	1,088,028	-0.06(-0.16%)
Dec 13, 2004	35.36	35.60	35.27	35.39	1,916,693	-0.01(-0.02%)
Dec 10, 2004	36.27	36.27	35.40	35.40	1,031,585	-0.23(-0.65%)
Dec 09, 2004	35.77	35.83	35.12	35.63	1,659,827	-0.14(-0.40%)
Dec 08, 2004	35.75	35.93	35.44	35.77	1,170,320	+0.03(+0.09%)
Dec 07, 2004	36.16	36.33	35.64	35.74	1,911,823	-0.97(-2.64%)
Dec 06, 2004	36.81	36.84	36.56	36.71	1,278,212	-0.10(-0.28%)
Dec 03, 2004	37.04	37.04	36.20	36.81	1,637,100	+0.18(+0.50%)
Dec 02, 2004	36.83	36.94	36.44	36.63	2,108,001	+0.10(+0.29%)
Dec 01, 2004	36.12	36.52	35.93	36.52	1,628,609	+0.57(+1.58%)
Nov 30, 2004	35.84	36.08	35.64	35.96	1,728,258	+0.06(+0.16%)
Nov 29, 2004	36.08	36.23	35.66	35.90	1,718,768	-0.30(-0.82%)
Nov 26, 2004	35.82	36.20	35.78	36.20	1,155,585	+0.38(+1.05%)
Nov 24, 2004	35.64	35.86	35.59	35.82	1,020,346	+0.27(+0.77%)
Nov 23, 2004	35.80	35.81	35.41	35.55	1,618,244	-0.17(-0.47%)
Nov 22, 2004	35.56	35.88	35.20	35.72	1,492,121	+0.23(+0.65%)
Nov 19, 2004	35.85	35.85	35.24	35.48	1,356,383	-0.37(-1.03%)
Nov 18, 2004	35.55	35.95	35.55	35.85	719,649	+0.31(+0.88%)
Nov 17, 2004	35.48	35.96	35.48	35.54	1,488,375	+0.45(+1.28%)
Nov 16, 2004	35.32	35.39	35.08	35.09	1,099,017	-0.36(-1.02%)
Nov 15, 2004	35.61	35.68	35.19	35.45	624,870	-0.16(-0.45%)
Nov 12, 2004	35.40	35.70	35.08	35.61	993,748	+0.32(+0.91%)
Nov 11, 2004	35.48	35.52	35.25	35.29	1,443,170	+0.06(+0.16%)
Nov 10, 2004	35.12	35.41	34.99	35.24	1,441,422	+0.25(+0.71%)
Nov 09, 2004	34.97	35.21	34.91	34.99	1,068,423	+0.02(+0.05%)
Nov 08, 2004	34.86	35.00	34.69	34.97	1,283,331	-0.06(-0.16%)
Nov 05, 2004	35.03	35.39	34.75	35.03	1,273,342	+0.00(+0.00%)
Nov 04, 2004	33.83	35.03	33.83	35.03	1,157,583	+0.98(+2.87%)
Nov 03, 2004	34.13	34.38	33.94	34.05	947,795	+0.42(+1.24%)
Nov 02, 2004	33.71	34.22	33.54	33.63	1,126,989	-0.14(-0.40%)
Nov 01, 2004	33.95	33.95	33.48	33.77	1,086,030	-0.02(-0.07%)
Oct 29, 2004	33.35	34.10	33.35	33.79	1,482,506	+0.29(+0.86%)
Oct 28, 2004	33.47	33.62	32.62	33.51	2,073,910	-0.17(-0.50%)
Oct 27, 2004	33.87	33.87	33.15	33.67	2,030,828	-0.36(-1.06%)
Oct 26, 2004	33.55	34.15	33.12	34.03	1,266,973	+0.56(+1.67%)
Oct 25, 2004	33.19	33.58	33.03	33.47	736,632	+0.20(+0.60%)
Oct 22, 2004	33.75	33.93	33.24	33.27	1,423,690	-0.32(-0.95%)
Oct 21, 2004	33.75	33.99	33.34	33.59	1,521,217	-0.16(-0.47%)
Oct 20, 2004	33.51	33.80	33.33	33.75	1,071,545	+0.21(+0.62%)
Oct 19, 2004	34.03	34.37	33.51	33.55	1,249,740	-0.49(-1.44%)
Oct 18, 2004	33.79	34.25	33.64	34.03	949,917	+0.06(+0.19%)
Oct 15, 2004	33.55	34.35	33.45	33.97	1,182,058	+0.63(+1.90%)
Oct 14, 2004	32.95	33.52	32.95	33.34	1,640,097	+0.15(+0.46%)
Oct 13, 2004	33.63	33.68	32.94	33.19	1,565,547	-0.45(-1.33%)
Oct 12, 2004	33.94	33.94	33.37	33.63	1,486,876	-0.32(-0.94%)
Oct 11, 2004	33.97	34.20	33.74	33.95	1,207,408	+0.16(+0.47%)
Oct 08, 2004	33.75	33.99	33.52	33.79	1,357,257	-0.13(-0.38%)
Oct 07, 2004	34.55	34.55	33.92	33.92	987,005	-0.63(-1.83%)
Oct 06, 2004	34.23	34.58	34.23	34.55	1,063,803	+0.12(+0.35%)
Oct 05, 2004	34.43	34.52	34.14	34.43	1,297,567	-0.04(-0.12%)
Oct 04, 2004	34.27	34.64	34.27	34.47	1,269,346	+0.27(+0.80%)

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.