Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	31.50	31.71	31.29	31.48	502,164	+0.16(+0.50%)
Dec 30, 2004	31.61	31.65	31.27	31.33	787,366	-0.29(-0.90%)
Dec 29, 2004	31.44	31.63	31.12	31.61	617,284	-0.25(-0.79%)
Dec 28, 2004	32.17	32.26	31.75	31.86	345,245	-0.49(-1.50%)
Dec 27, 2004	31.99	32.44	31.94	32.35	465,099	+0.55(+1.74%)
Dec 23, 2004	31.82	32.22	31.76	31.79	361,294	+0.00(+0.00%)
Dec 22, 2004	31.85	31.90	31.60	31.79	471,565	+0.06(+0.19%)
Dec 21, 2004	31.43	31.83	31.43	31.73	371,571	+0.37(+1.19%)
Dec 20, 2004	31.18	31.57	31.00	31.36	498,815	+0.57(+1.86%)
Dec 17, 2004	31.20	31.45	30.79	30.79	872,119	-0.21(-0.67%)
Dec 16, 2004	31.87	32.26	30.87	31.00	1,509,956	-0.83(-2.61%)
Dec 15, 2004	31.92	32.36	31.78	31.83	755,266	+0.06(+0.19%)
Dec 14, 2004	31.78	31.82	31.24	31.77	723,282	-0.10(-0.30%)
Dec 13, 2004	31.71	32.41	31.52	31.86	721,781	+0.33(+1.04%)
Dec 10, 2004	31.58	32.20	31.39	31.53	770,162	-0.30(-0.95%)
Dec 09, 2004	31.65	32.13	31.35	31.84	1,164,942	-0.48(-1.50%)
Dec 08, 2004	31.49	32.34	31.14	32.32	1,986,486	-0.48(-1.45%)
Dec 07, 2004	33.14	33.79	32.79	32.80	933,662	-0.76(-2.27%)
Dec 06, 2004	33.00	33.98	32.69	33.56	1,113,097	-0.38(-1.12%)
Dec 03, 2004	33.58	34.46	33.36	33.94	1,003,173	+0.49(+1.48%)
Dec 02, 2004	34.45	34.64	33.34	33.45	1,240,688	-1.16(-3.35%)
Dec 01, 2004	34.64	34.88	34.30	34.61	819,697	+0.04(+0.13%)
Nov 30, 2004	34.86	35.08	34.23	34.56	919,229	-0.95(-2.68%)
Nov 29, 2004	34.66	35.53	34.64	35.52	1,273,134	+0.86(+2.47%)
Nov 26, 2004	33.86	34.68	33.86	34.66	463,020	+1.15(+3.44%)
Nov 24, 2004	33.63	33.89	33.25	33.51	973,960	-0.34(-1.00%)
Nov 23, 2004	34.38	34.62	33.81	33.85	786,789	-0.80(-2.30%)
Nov 22, 2004	34.73	34.76	34.30	34.64	557,010	-0.03(-0.10%)
Nov 19, 2004	35.08	35.11	34.48	34.68	1,288,376	-0.10(-0.27%)
Nov 18, 2004	35.59	35.72	34.44	34.77	1,146,236	-1.17(-3.25%)
Nov 17, 2004	36.65	36.72	35.87	35.94	1,442,523	+0.20(+0.56%)
Nov 16, 2004	35.77	36.16	35.33	35.74	1,053,863	+0.39(+1.10%)
Nov 15, 2004	35.77	36.33	35.17	35.35	1,057,673	+0.03(+0.10%)
Nov 12, 2004	34.21	35.57	34.21	35.32	2,253,907	+1.54(+4.56%)
Nov 11, 2004	33.37	33.78	33.08	33.78	1,019,685	+0.70(+2.12%)
Nov 10, 2004	33.34	33.48	32.72	33.07	740,256	-0.04(-0.13%)
Nov 09, 2004	33.43	33.54	33.12	33.12	818,080	-0.19(-0.57%)
Nov 08, 2004	33.37	33.60	33.02	33.31	1,052,246	+0.27(+0.81%)
Nov 05, 2004	32.00	33.14	31.90	33.04	707,463	+0.84(+2.61%)
Nov 04, 2004	32.35	32.61	32.17	32.20	1,008,254	+0.79(+2.51%)
Nov 03, 2004	31.39	31.45	30.98	31.41	1,258,008	+0.55(+1.77%)
Nov 02, 2004	31.61	31.62	30.69	30.87	1,257,546	-1.01(-3.18%)
Nov 01, 2004	32.24	32.41	31.84	31.88	715,892	-0.23(-0.73%)
Oct 29, 2004	31.87	32.37	31.80	32.11	905,488	+0.41(+1.28%)
Oct 28, 2004	31.87	32.66	31.70	31.71	1,499,564	-0.95(-2.92%)
Oct 27, 2004	33.56	33.82	32.48	32.66	1,449,913	-1.03(-3.06%)
Oct 26, 2004	33.69	33.72	33.34	33.69	914,957	+0.09(+0.26%)
Oct 25, 2004	32.93	33.73	32.93	33.60	1,161,593	+1.13(+3.47%)
Oct 22, 2004	32.61	32.91	32.30	32.48	454,014	-0.06(-0.19%)
Oct 21, 2004	32.46	32.67	32.07	32.54	625,713	-0.12(-0.37%)
Oct 20, 2004	32.69	32.95	32.56	32.66	1,087,926	+0.45(+1.40%)
Oct 19, 2004	32.48	32.66	32.10	32.21	1,376,823	+0.49(+1.56%)
Oct 18, 2004	32.67	32.67	31.64	31.71	1,442,523	-0.22(-0.68%)
Oct 15, 2004	31.91	32.36	31.71	31.93	859,879	+0.35(+1.10%)
Oct 14, 2004	31.48	31.80	31.18	31.58	1,137,230	+0.26(+0.83%)
Oct 13, 2004	31.26	31.56	30.44	31.33	1,785,805	-0.95(-2.95%)
Oct 12, 2004	32.35	32.76	32.14	32.28	725,130	-0.85(-2.56%)
Oct 11, 2004	33.17	33.17	32.52	33.13	540,383	+0.08(+0.24%)
Oct 08, 2004	33.08	33.40	32.96	33.05	988,047	+0.54(+1.65%)
Oct 07, 2004	33.08	33.17	32.44	32.51	660,237	-0.74(-2.21%)
Oct 06, 2004	32.77	33.25	32.77	33.25	881,240	+0.16(+0.47%)
Oct 05, 2004	32.27	33.26	32.04	33.09	1,347,033	+0.94(+2.94%)
Oct 04, 2004	32.37	32.49	31.83	32.15	1,123,143	-1.02(-3.08%)

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.