Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.98	40.35	39.88	40.02	2,676,690	+0.16(+0.39%)
Dec 30, 2004	39.95	40.24	39.86	39.86	2,322,577	-0.09(-0.23%)
Dec 29, 2004	39.93	40.04	39.84	39.96	2,180,313	-0.05(-0.12%)
Dec 28, 2004	39.97	40.14	39.83	40.01	3,011,223	+0.07(+0.18%)
Dec 27, 2004	40.06	40.18	39.91	39.93	3,321,389	-0.13(-0.32%)
Dec 23, 2004	40.32	40.47	39.96	40.06	3,585,917	-0.35(-0.86%)
Dec 22, 2004	40.07	40.50	39.96	40.41	4,915,881	+0.34(+0.85%)
Dec 21, 2004	39.65	40.22	39.64	40.07	5,052,934	+0.42(+1.06%)
Dec 20, 2004	39.83	40.00	39.61	39.65	3,745,929	-0.04(-0.11%)
Dec 17, 2004	39.71	39.93	39.59	39.69	9,020,430	-0.02(-0.05%)
Dec 16, 2004	39.86	39.87	39.57	39.71	4,861,651	-0.14(-0.36%)
Dec 15, 2004	39.72	39.92	39.52	39.86	5,464,234	+0.13(+0.34%)
Dec 14, 2004	40.04	40.04	39.33	39.72	7,290,857	+0.65(+1.65%)
Dec 13, 2004	39.32	39.37	38.66	39.08	5,871,027	-0.10(-0.25%)
Dec 10, 2004	39.47	39.47	38.92	39.17	5,083,922	-0.09(-0.22%)
Dec 09, 2004	39.25	39.32	38.93	39.26	5,784,259	-0.27(-0.68%)
Dec 08, 2004	39.54	39.84	39.39	39.53	3,443,652	+0.16(+0.41%)
Dec 07, 2004	39.91	39.98	39.27	39.37	3,963,129	-0.58(-1.44%)
Dec 06, 2004	39.79	40.07	39.69	39.94	3,671,980	+0.01(+0.02%)
Dec 03, 2004	39.76	39.99	39.56	39.93	4,832,776	+0.07(+0.18%)
Dec 02, 2004	40.08	40.18	39.81	39.86	4,310,763	-0.21(-0.53%)
Dec 01, 2004	39.58	40.09	39.58	40.08	4,530,921	+0.53(+1.33%)
Nov 30, 2004	39.54	39.76	39.48	39.55	5,076,034	-0.08(-0.20%)
Nov 29, 2004	40.01	40.11	39.57	39.63	5,743,129	-0.21(-0.52%)
Nov 26, 2004	39.77	39.99	39.77	39.84	1,874,514	-0.10(-0.25%)
Nov 24, 2004	39.97	40.11	39.74	39.93	3,790,721	+0.04(+0.09%)
Nov 23, 2004	39.72	39.99	39.65	39.90	4,742,064	+0.06(+0.14%)
Nov 22, 2004	39.40	39.95	39.30	39.84	4,445,985	+0.30(+0.75%)
Nov 19, 2004	39.78	39.88	39.37	39.54	4,475,142	-0.23(-0.59%)
Nov 18, 2004	39.79	40.03	39.63	39.78	3,596,762	-0.01(-0.02%)
Nov 17, 2004	39.69	40.08	39.69	39.79	5,583,680	+0.20(+0.50%)
Nov 16, 2004	39.76	39.83	39.52	39.59	4,978,421	-0.17(-0.43%)
Nov 15, 2004	39.47	39.82	39.43	39.76	5,338,308	+0.26(+0.67%)
Nov 12, 2004	39.33	39.49	39.27	39.49	4,156,948	+0.17(+0.43%)
Nov 11, 2004	39.03	39.39	38.98	39.32	4,136,523	+0.44(+1.13%)
Nov 10, 2004	38.83	38.96	38.61	38.88	6,136,681	+0.10(+0.26%)
Nov 09, 2004	38.94	39.01	38.78	38.78	5,020,255	-0.09(-0.24%)
Nov 08, 2004	38.96	39.03	38.78	38.88	4,688,539	-0.26(-0.65%)
Nov 05, 2004	39.05	39.26	38.87	39.13	6,579,111	+0.12(+0.31%)
Nov 04, 2004	38.36	39.03	38.36	39.01	5,561,284	+0.43(+1.12%)
Nov 03, 2004	38.90	38.98	38.34	38.58	5,913,988	+0.24(+0.63%)
Nov 02, 2004	37.48	38.74	37.47	38.34	10,089,388	+0.77(+2.06%)
Nov 01, 2004	37.68	37.77	37.46	37.56	5,341,830	-0.11(-0.30%)
Oct 29, 2004	37.50	37.73	37.28	37.68	4,746,008	+0.23(+0.61%)
Oct 28, 2004	37.24	37.65	37.21	37.45	5,142,659	+0.14(+0.38%)
Oct 27, 2004	36.79	37.41	36.63	37.31	5,819,051	+0.55(+1.49%)
Oct 26, 2004	36.40	36.90	36.38	36.76	5,724,114	+0.45(+1.23%)
Oct 25, 2004	36.70	36.97	36.11	36.31	9,123,255	-0.41(-1.12%)
Oct 22, 2004	37.20	37.33	36.70	36.73	3,471,964	-0.40(-1.07%)
Oct 21, 2004	36.95	37.23	36.78	37.12	4,314,707	+0.13(+0.35%)
Oct 20, 2004	36.95	37.04	36.70	37.00	4,172,019	-0.04(-0.12%)
Oct 19, 2004	37.56	37.66	36.97	37.04	4,259,632	-0.38(-1.01%)
Oct 18, 2004	37.20	37.45	36.92	37.41	3,493,374	+0.14(+0.38%)
Oct 15, 2004	36.87	37.77	36.84	37.27	8,655,472	+0.56(+1.53%)
Oct 14, 2004	37.02	37.16	36.60	36.71	4,065,109	-0.31(-0.84%)
Oct 13, 2004	37.42	37.52	36.92	37.02	3,511,404	-0.40(-1.06%)
Oct 12, 2004	37.07	37.46	37.00	37.42	3,460,273	+0.13(+0.34%)
Oct 11, 2004	37.11	37.41	37.11	37.29	2,310,323	+0.20(+0.54%)
Oct 08, 2004	37.47	37.61	36.98	37.09	3,771,847	-0.58(-1.54%)
Oct 07, 2004	37.82	37.94	37.64	37.68	4,750,797	-0.14(-0.38%)
Oct 06, 2004	37.45	37.82	37.44	37.82	6,898,854	+0.36(+0.97%)
Oct 05, 2004	37.54	37.58	37.27	37.46	4,508,947	+0.09(+0.25%)
Oct 04, 2004	37.34	37.42	36.81	37.36	6,909,841	+0.70(+1.90%)

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.