Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.04	36.20	35.74	35.95	245,784	-0.06(-0.16%)
Dec 30, 2004	35.86	36.09	35.76	36.01	189,873	+0.15(+0.41%)
Dec 29, 2004	36.02	36.21	35.66	35.86	247,620	-0.25(-0.71%)
Dec 28, 2004	35.36	36.12	35.36	36.12	325,365	+0.75(+2.13%)
Dec 27, 2004	35.45	35.45	35.19	35.36	281,697	-0.08(-0.22%)
Dec 23, 2004	35.48	35.65	35.29	35.44	264,149	-0.04(-0.11%)
Dec 22, 2004	35.19	35.58	35.09	35.48	446,778	-0.06(-0.17%)
Dec 21, 2004	35.42	35.79	35.27	35.54	343,832	+0.12(+0.33%)
Dec 20, 2004	35.27	36.08	35.14	35.42	913,758	+0.23(+0.64%)
Dec 17, 2004	34.70	35.21	34.63	35.20	1,055,372	+0.30(+0.87%)
Dec 16, 2004	34.65	35.07	34.35	34.89	433,310	+0.11(+0.31%)
Dec 15, 2004	34.47	35.11	34.26	34.78	652,567	+0.15(+0.42%)
Dec 14, 2004	33.91	34.79	33.76	34.64	521,462	+0.86(+2.55%)
Dec 13, 2004	34.11	34.23	33.70	33.78	373,930	-0.42(-1.23%)
Dec 10, 2004	33.89	34.28	33.81	34.20	482,692	+0.25(+0.72%)
Dec 09, 2004	33.49	34.16	32.98	33.95	532,277	+0.22(+0.64%)
Dec 08, 2004	33.33	33.77	33.08	33.74	556,560	+0.40(+1.21%)
Dec 07, 2004	33.94	34.11	33.26	33.33	635,325	-0.61(-1.79%)
Dec 06, 2004	33.97	34.09	33.25	33.94	516,157	-0.03(-0.09%)
Dec 03, 2004	33.47	34.06	33.43	33.97	563,395	+0.36(+1.08%)
Dec 02, 2004	33.28	33.72	33.27	33.61	658,077	+0.09(+0.26%)
Dec 01, 2004	32.70	33.57	32.70	33.52	742,556	+1.00(+3.07%)
Nov 30, 2004	32.44	32.63	32.12	32.52	1,108,324	-0.01(-0.03%)
Nov 29, 2004	32.96	32.98	32.52	32.53	599,207	-0.51(-1.54%)
Nov 26, 2004	32.52	33.14	32.47	33.04	309,449	+0.61(+1.87%)
Nov 24, 2004	32.19	32.57	32.19	32.43	478,202	+0.25(+0.76%)
Nov 23, 2004	31.87	32.24	31.62	32.19	431,882	+0.19(+0.58%)
Nov 22, 2004	31.71	32.10	31.37	32.00	629,611	+0.20(+0.62%)
Nov 19, 2004	31.81	32.05	31.69	31.81	616,552	-0.04(-0.12%)
Nov 18, 2004	31.56	31.86	31.45	31.84	578,802	+0.28(+0.90%)
Nov 17, 2004	31.41	31.66	31.27	31.56	957,324	+0.15(+0.47%)
Nov 16, 2004	31.36	31.54	31.34	31.41	804,996	+0.04(+0.12%)
Nov 15, 2004	30.97	31.44	30.86	31.37	1,275,751	+0.37(+1.20%)
Nov 12, 2004	30.63	31.07	30.34	31.00	782,652	+0.46(+1.51%)
Nov 11, 2004	30.74	31.23	30.19	30.54	1,400,531	-0.74(-2.38%)
Nov 10, 2004	30.79	31.47	30.79	31.29	724,701	+0.49(+1.59%)
Nov 09, 2004	30.88	31.13	30.73	30.80	474,733	-0.08(-0.25%)
Nov 08, 2004	30.28	30.97	30.13	30.87	569,109	+0.52(+1.71%)
Nov 05, 2004	29.91	30.53	29.88	30.35	851,827	+0.57(+1.91%)
Nov 04, 2004	29.41	29.85	29.28	29.79	300,368	+0.33(+1.13%)
Nov 03, 2004	29.45	29.95	29.30	29.45	513,300	+0.36(+1.25%)
Nov 02, 2004	29.34	29.49	29.09	29.09	434,943	-0.25(-0.87%)
Nov 01, 2004	29.50	29.50	29.10	29.34	257,109	-0.25(-0.86%)
Oct 29, 2004	29.89	29.98	29.50	29.60	434,739	-0.29(-0.98%)
Oct 28, 2004	29.70	29.90	29.46	29.89	716,437	+0.32(+1.09%)
Oct 27, 2004	28.76	29.65	28.71	29.57	524,625	+0.91(+3.18%)
Oct 26, 2004	28.17	28.82	28.04	28.66	290,982	+0.45(+1.60%)
Oct 25, 2004	28.05	28.61	28.03	28.21	312,612	+0.13(+0.45%)
Oct 22, 2004	28.36	28.37	27.75	28.08	519,319	-0.33(-1.17%)
Oct 21, 2004	28.39	28.52	28.21	28.41	435,249	+0.19(+0.66%)
Oct 20, 2004	28.52	28.79	28.09	28.23	505,546	-0.25(-0.86%)
Oct 19, 2004	28.53	29.09	28.46	28.47	338,527	-0.13(-0.45%)
Oct 18, 2004	28.23	28.63	28.17	28.60	346,077	+0.43(+1.53%)
Oct 15, 2004	28.52	28.56	28.03	28.17	705,622	-0.16(-0.55%)
Oct 14, 2004	28.88	28.90	28.25	28.33	466,367	-0.56(-1.93%)
Oct 13, 2004	29.25	29.70	28.86	28.88	879,477	-0.31(-1.07%)
Oct 12, 2004	28.97	29.38	28.95	29.20	479,733	+0.24(+0.81%)
Oct 11, 2004	28.96	29.18	28.84	28.96	311,898	+0.00(+0.00%)
Oct 08, 2004	29.46	29.46	28.96	28.96	468,510	-0.49(-1.66%)
Oct 07, 2004	29.44	29.68	29.43	29.45	657,363	+0.02(+0.07%)
Oct 06, 2004	29.40	29.55	29.36	29.43	1,145,360	+0.09(+0.30%)
Oct 05, 2004	29.33	29.50	29.27	29.34	518,401	-0.01(-0.03%)
Oct 04, 2004	29.32	29.44	29.31	29.35	476,672	+0.34(+1.18%)

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.