Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.50	34.74	34.50	34.62	493,000	+0.07(+0.19%)
Dec 30, 2004	34.70	34.78	34.39	34.55	665,400	-0.27(-0.76%)
Dec 29, 2004	34.75	34.92	34.63	34.81	560,600	+0.06(+0.17%)
Dec 28, 2004	34.27	34.83	34.24	34.76	633,000	+0.48(+1.40%)
Dec 27, 2004	34.66	34.76	34.20	34.27	634,400	-0.39(-1.13%)
Dec 23, 2004	34.70	34.73	34.42	34.66	549,400	-0.16(-0.47%)
Dec 22, 2004	34.98	35.10	34.69	34.83	1,396,600	+0.33(+0.96%)
Dec 21, 2004	34.38	34.87	33.90	34.50	1,400,200	+0.20(+0.58%)
Dec 20, 2004	34.53	34.83	34.02	34.30	1,639,200	-0.03(-0.09%)
Dec 17, 2004	34.41	34.57	34.13	34.33	1,894,000	-0.41(-1.19%)
Dec 16, 2004	34.90	35.10	34.65	34.74	1,358,000	-0.20(-0.57%)
Dec 15, 2004	34.85	35.50	34.75	34.95	1,700,400	-0.13(-0.38%)
Dec 14, 2004	34.02	35.30	34.02	35.08	3,314,400	+1.05(+3.10%)
Dec 13, 2004	33.37	34.05	33.37	34.02	1,893,400	+0.46(+1.37%)
Dec 10, 2004	32.88	33.83	32.88	33.56	1,671,800	+0.46(+1.39%)
Dec 09, 2004	32.23	33.25	32.18	33.10	2,879,000	+0.46(+1.42%)
Dec 08, 2004	32.50	32.74	32.25	32.64	1,584,400	+0.08(+0.23%)
Dec 07, 2004	33.23	33.82	32.51	32.56	2,008,000	-0.73(-2.19%)
Dec 06, 2004	32.50	33.66	32.15	33.30	2,888,600	+0.36(+1.08%)
Dec 03, 2004	31.20	33.10	31.08	32.94	4,864,000	+1.90(+6.12%)
Dec 02, 2004	30.50	31.16	30.50	31.04	2,080,200	+0.31(+1.03%)
Dec 01, 2004	29.90	30.73	29.90	30.73	2,324,600	+0.86(+2.88%)
Nov 30, 2004	29.88	29.88	29.50	29.86	1,349,400	-0.03(-0.08%)
Nov 29, 2004	29.80	30.03	29.45	29.89	1,382,600	+0.13(+0.44%)
Nov 26, 2004	29.52	29.86	29.52	29.76	452,200	+0.05(+0.15%)
Nov 24, 2004	29.50	29.80	29.38	29.71	2,052,800	+0.14(+0.47%)
Nov 23, 2004	28.50	29.61	28.50	29.57	4,976,000	+0.89(+3.10%)
Nov 22, 2004	28.31	28.70	28.11	28.68	1,675,200	+0.25(+0.88%)
Nov 19, 2004	28.61	28.73	28.35	28.43	1,072,200	-0.11(-0.37%)
Nov 18, 2004	28.49	28.66	28.45	28.54	3,075,800	-0.05(-0.17%)
Nov 17, 2004	28.50	28.82	28.48	28.59	2,126,400	+0.20(+0.69%)
Nov 16, 2004	28.70	28.73	28.36	28.39	1,619,800	-0.38(-1.32%)
Nov 15, 2004	28.75	29.00	28.71	28.77	1,936,600	+0.08(+0.28%)
Nov 12, 2004	28.67	28.73	28.40	28.70	1,524,400	+0.00(+0.00%)
Nov 11, 2004	28.57	28.75	28.57	28.70	1,374,800	+0.12(+0.42%)
Nov 10, 2004	28.70	28.77	28.37	28.57	1,499,000	-0.14(-0.50%)
Nov 09, 2004	28.66	28.77	28.55	28.72	2,457,800	+0.10(+0.35%)
Nov 08, 2004	28.55	28.66	28.55	28.62	1,952,000	+0.03(+0.09%)
Nov 05, 2004	28.50	28.77	28.50	28.59	1,896,200	+0.05(+0.19%)
Nov 04, 2004	28.11	28.64	28.07	28.54	2,354,600	+0.22(+0.79%)
Nov 03, 2004	28.50	28.75	28.18	28.32	2,182,000	-0.18(-0.65%)
Nov 02, 2004	27.50	28.77	27.48	28.50	3,633,600	+0.87(+3.15%)
Nov 01, 2004	27.50	28.00	25.82	27.63	5,159,400	-0.55(-1.93%)
Oct 29, 2004	27.38	28.29	27.30	28.18	3,639,600	+1.25(+4.62%)
Oct 28, 2004	26.39	27.18	26.21	26.93	1,646,800	+0.54(+2.07%)
Oct 27, 2004	26.29	26.55	26.20	26.39	1,779,600	-0.10(-0.38%)
Oct 26, 2004	26.50	26.53	26.15	26.48	835,200	+0.00(+0.02%)
Oct 25, 2004	26.45	26.65	26.40	26.48	945,000	-0.16(-0.58%)
Oct 22, 2004	26.75	26.89	26.62	26.64	995,800	-0.07(-0.26%)
Oct 21, 2004	26.91	26.92	26.68	26.70	1,795,400	-0.27(-0.98%)
Oct 20, 2004	27.00	27.34	26.89	26.97	1,234,000	-0.23(-0.85%)
Oct 19, 2004	26.82	27.50	26.82	27.20	2,143,000	+0.20(+0.72%)
Oct 18, 2004	26.25	27.01	26.23	27.00	1,163,800	+0.68(+2.58%)
Oct 15, 2004	26.48	26.48	26.12	26.32	1,173,600	-0.17(-0.64%)
Oct 14, 2004	26.10	26.50	26.07	26.50	1,989,400	+0.39(+1.51%)
Oct 13, 2004	26.05	26.93	25.95	26.10	3,640,600	+0.10(+0.38%)
Oct 12, 2004	25.75	26.04	25.11	26.00	5,729,400	+1.54(+6.30%)
Oct 11, 2004	24.29	24.53	24.18	24.46	1,224,200	+0.05(+0.20%)
Oct 08, 2004	24.70	24.75	24.20	24.41	760,800	-0.36(-1.47%)
Oct 07, 2004	25.02	25.30	24.74	24.77	547,200	-0.21(-0.82%)
Oct 06, 2004	24.93	25.00	24.77	24.98	2,111,200	+0.05(+0.22%)
Oct 05, 2004	25.37	25.37	24.88	24.93	1,316,600	-0.54(-2.14%)
Oct 04, 2004	25.39	25.88	25.38	25.47	1,266,000	+0.12(+0.49%)

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.