Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.83	35.85	35.50	35.51	677,868	-0.20(-0.56%)
Dec 30, 2004	35.68	35.87	35.59	35.71	664,191	+0.04(+0.11%)
Dec 29, 2004	35.76	35.76	35.57	35.67	532,646	-0.09(-0.25%)
Dec 28, 2004	35.44	35.79	35.44	35.76	809,413	+0.26(+0.72%)
Dec 27, 2004	35.83	35.95	35.30	35.50	941,829	-0.16(-0.45%)
Dec 23, 2004	35.55	35.72	35.39	35.66	851,438	+0.19(+0.52%)
Dec 22, 2004	35.11	35.77	35.07	35.48	2,241,740	-0.12(-0.34%)
Dec 21, 2004	35.31	35.65	35.23	35.60	1,637,850	+0.32(+0.91%)
Dec 20, 2004	35.11	35.71	35.11	35.28	1,565,488	+0.57(+1.65%)
Dec 17, 2004	34.58	35.22	34.54	34.70	3,904,582	-0.64(-1.80%)
Dec 16, 2004	35.72	35.76	35.20	35.34	1,790,035	-0.37(-1.04%)
Dec 15, 2004	35.49	35.88	35.43	35.71	1,331,989	+0.23(+0.63%)
Dec 14, 2004	35.30	35.67	35.30	35.49	1,083,321	-0.06(-0.16%)
Dec 13, 2004	35.51	35.75	35.42	35.54	1,908,401	-0.01(-0.02%)
Dec 10, 2004	36.43	36.43	35.55	35.55	1,027,122	-0.23(-0.65%)
Dec 09, 2004	35.93	35.98	35.27	35.78	1,652,646	-0.14(-0.40%)
Dec 08, 2004	35.90	36.09	35.59	35.93	1,165,257	+0.03(+0.09%)
Dec 07, 2004	36.31	36.49	35.79	35.90	1,903,552	-0.97(-2.64%)
Dec 06, 2004	36.97	37.00	36.72	36.87	1,272,682	-0.10(-0.28%)
Dec 03, 2004	37.20	37.20	36.36	36.97	1,630,017	+0.19(+0.50%)
Dec 02, 2004	36.99	37.10	36.60	36.79	2,098,881	+0.10(+0.28%)
Dec 01, 2004	36.27	36.68	36.09	36.68	1,621,563	+0.57(+1.58%)
Nov 30, 2004	35.99	36.24	35.80	36.11	1,720,781	+0.06(+0.16%)
Nov 29, 2004	36.23	36.39	35.81	36.06	1,711,332	-0.30(-0.82%)
Nov 26, 2004	35.98	36.35	35.93	36.35	1,150,586	+0.38(+1.05%)
Nov 24, 2004	35.79	36.02	35.74	35.98	1,015,932	+0.27(+0.77%)
Nov 23, 2004	35.95	35.97	35.57	35.70	1,611,243	-0.17(-0.47%)
Nov 22, 2004	35.71	36.03	35.36	35.87	1,485,666	+0.23(+0.65%)
Nov 19, 2004	36.01	36.01	35.39	35.64	1,350,515	-0.37(-1.03%)
Nov 18, 2004	35.70	36.10	35.70	36.01	716,536	+0.31(+0.88%)
Nov 17, 2004	35.63	36.11	35.63	35.69	1,481,936	+0.45(+1.28%)
Nov 16, 2004	35.47	35.54	35.23	35.24	1,094,262	-0.36(-1.02%)
Nov 15, 2004	35.77	35.83	35.34	35.61	622,167	-0.16(-0.45%)
Nov 12, 2004	35.55	35.86	35.23	35.77	989,449	+0.32(+0.91%)
Nov 11, 2004	35.63	35.67	35.40	35.44	1,436,927	+0.06(+0.16%)
Nov 10, 2004	35.27	35.57	35.14	35.39	1,435,186	+0.25(+0.71%)
Nov 09, 2004	35.12	35.36	35.06	35.14	1,063,801	+0.02(+0.05%)
Nov 08, 2004	35.01	35.15	34.84	35.12	1,277,779	-0.06(-0.16%)
Nov 05, 2004	35.18	35.54	34.90	35.18	1,267,833	+0.00(+0.00%)
Nov 04, 2004	33.98	35.18	33.98	35.18	1,152,575	+0.98(+2.87%)
Nov 03, 2004	34.28	34.53	34.09	34.20	943,694	+0.42(+1.24%)
Nov 02, 2004	33.86	34.37	33.68	33.78	1,122,113	-0.14(-0.40%)
Nov 01, 2004	34.10	34.10	33.63	33.92	1,081,332	-0.02(-0.07%)
Oct 29, 2004	33.49	34.25	33.49	33.94	1,476,092	+0.29(+0.86%)
Oct 28, 2004	33.62	33.76	32.76	33.65	2,064,937	-0.17(-0.50%)
Oct 27, 2004	34.02	34.02	33.29	33.82	2,022,042	-0.36(-1.06%)
Oct 26, 2004	33.70	34.30	33.27	34.18	1,261,492	+0.56(+1.67%)
Oct 25, 2004	33.34	33.72	33.18	33.62	733,445	+0.20(+0.60%)
Oct 22, 2004	33.90	34.08	33.39	33.42	1,417,531	-0.32(-0.95%)
Oct 21, 2004	33.90	34.14	33.48	33.74	1,514,635	-0.16(-0.47%)
Oct 20, 2004	33.66	33.95	33.47	33.90	1,066,909	+0.21(+0.62%)
Oct 19, 2004	34.18	34.52	33.65	33.69	1,244,334	-0.49(-1.44%)
Oct 18, 2004	33.94	34.40	33.79	34.18	945,808	+0.06(+0.19%)
Oct 15, 2004	33.70	34.50	33.59	34.12	1,176,945	+0.64(+1.90%)
Oct 14, 2004	33.10	33.67	33.10	33.48	1,633,001	+0.15(+0.46%)
Oct 13, 2004	33.78	33.83	33.08	33.33	1,558,774	-0.45(-1.33%)
Oct 12, 2004	34.09	34.09	33.51	33.78	1,480,444	-0.32(-0.94%)
Oct 11, 2004	34.12	34.35	33.88	34.10	1,202,184	+0.16(+0.47%)
Oct 08, 2004	33.89	34.14	33.67	33.94	1,351,385	-0.13(-0.38%)
Oct 07, 2004	34.70	34.70	34.07	34.07	982,735	-0.64(-1.83%)
Oct 06, 2004	34.38	34.73	34.38	34.70	1,059,200	+0.12(+0.35%)
Oct 05, 2004	34.58	34.67	34.29	34.58	1,291,953	-0.04(-0.12%)
Oct 04, 2004	34.42	34.79	34.42	34.62	1,263,854	+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.