Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.57	35.78	35.35	35.43	1,613,990	-0.14(-0.40%)
Dec 30, 2004	35.29	35.78	35.29	35.57	2,124,368	+0.38(+1.09%)
Dec 29, 2004	34.88	35.38	34.82	35.19	1,807,159	+0.37(+1.07%)
Dec 28, 2004	34.57	34.82	34.56	34.82	1,331,590	+0.24(+0.71%)
Dec 27, 2004	34.74	34.82	34.57	34.57	3,790,817	-0.12(-0.35%)
Dec 23, 2004	34.84	34.86	34.69	34.69	1,387,972	-0.12(-0.34%)
Dec 22, 2004	34.94	35.33	34.75	34.81	2,981,371	+0.06(+0.16%)
Dec 21, 2004	34.48	34.87	34.47	34.76	1,961,106	+0.22(+0.63%)
Dec 20, 2004	34.32	34.63	34.32	34.54	2,068,476	+0.21(+0.62%)
Dec 17, 2004	33.96	34.39	33.85	34.33	3,798,172	+0.07(+0.21%)
Dec 16, 2004	34.26	34.36	33.91	34.25	3,380,456	-0.00(-0.01%)
Dec 15, 2004	33.94	34.29	33.81	34.26	1,675,274	+0.44(+1.30%)
Dec 14, 2004	33.92	33.94	33.74	33.82	1,919,922	-0.22(-0.66%)
Dec 13, 2004	34.04	34.18	33.94	34.04	2,111,620	+0.04(+0.12%)
Dec 10, 2004	33.67	34.14	33.56	34.00	1,675,765	+0.26(+0.76%)
Dec 09, 2004	33.21	33.79	33.09	33.74	1,390,914	+0.52(+1.57%)
Dec 08, 2004	33.35	33.47	33.17	33.22	1,511,522	-0.05(-0.15%)
Dec 07, 2004	33.78	33.78	33.20	33.27	1,818,925	-0.48(-1.43%)
Dec 06, 2004	33.94	34.07	33.69	33.75	1,936,101	-0.13(-0.37%)
Dec 03, 2004	33.93	34.17	33.80	33.88	1,775,781	-0.13(-0.38%)
Dec 02, 2004	33.79	34.20	33.76	34.01	3,377,514	+0.22(+0.64%)
Dec 01, 2004	32.96	33.85	32.88	33.79	3,815,331	+0.85(+2.59%)
Nov 30, 2004	32.84	33.14	32.77	32.94	3,273,085	+0.10(+0.31%)
Nov 29, 2004	33.25	33.25	32.74	32.84	3,286,813	-0.35(-1.05%)
Nov 26, 2004	33.21	33.36	33.16	33.19	728,060	-0.02(-0.07%)
Nov 24, 2004	33.03	33.34	33.03	33.21	1,997,386	+0.26(+0.79%)
Nov 23, 2004	32.86	33.05	32.65	32.95	3,351,039	+0.09(+0.27%)
Nov 22, 2004	32.53	33.01	32.43	32.86	3,904,071	+0.14(+0.44%)
Nov 19, 2004	33.14	33.20	32.72	32.72	3,706,000	-0.40(-1.22%)
Nov 18, 2004	33.41	33.48	33.01	33.12	2,626,901	-0.10(-0.31%)
Nov 17, 2004	33.09	33.61	33.08	33.22	3,110,804	+0.10(+0.30%)
Nov 16, 2004	32.91	33.24	32.79	33.12	2,172,415	+0.16(+0.48%)
Nov 15, 2004	32.68	33.01	32.59	32.97	2,115,543	+0.21(+0.64%)
Nov 12, 2004	32.50	32.77	32.32	32.76	2,722,015	+0.22(+0.69%)
Nov 11, 2004	32.66	32.82	32.47	32.53	2,807,323	+0.06(+0.19%)
Nov 10, 2004	32.58	32.70	32.42	32.47	2,642,590	-0.09(-0.28%)
Nov 09, 2004	32.59	32.71	32.52	32.56	2,710,738	+0.02(+0.06%)
Nov 08, 2004	32.43	33.01	32.35	32.54	3,465,274	+0.16(+0.50%)
Nov 05, 2004	32.55	32.57	32.18	32.38	2,708,777	-0.18(-0.54%)
Nov 04, 2004	32.41	32.61	32.35	32.55	3,137,279	+0.01(+0.03%)
Nov 03, 2004	32.38	32.59	32.30	32.54	3,693,252	+0.38(+1.17%)
Nov 02, 2004	31.95	32.52	31.84	32.17	3,443,211	+0.22(+0.68%)
Nov 01, 2004	31.39	32.13	31.35	31.95	5,305,772	+0.21(+0.67%)
Oct 29, 2004	31.80	31.97	31.65	31.74	4,504,170	-0.03(-0.10%)
Oct 28, 2004	31.33	31.90	31.06	31.77	4,064,392	+0.45(+1.45%)
Oct 27, 2004	30.84	31.38	30.84	31.32	3,889,853	+0.73(+2.37%)
Oct 26, 2004	30.11	30.74	30.06	30.59	2,451,872	+0.50(+1.67%)
Oct 25, 2004	29.59	30.13	29.49	30.09	1,796,863	+0.44(+1.49%)
Oct 22, 2004	29.74	29.96	29.55	29.65	2,199,380	-0.13(-0.42%)
Oct 21, 2004	29.82	30.00	29.58	29.78	1,756,660	+0.00(+0.01%)
Oct 20, 2004	29.68	29.89	29.45	29.77	1,877,268	+0.15(+0.52%)
Oct 19, 2004	29.70	30.08	29.61	29.62	2,028,273	-0.09(-0.30%)
Oct 18, 2004	29.53	29.83	29.42	29.71	1,171,270	+0.02(+0.06%)
Oct 15, 2004	29.60	29.99	29.54	29.69	1,584,573	+0.26(+0.89%)
Oct 14, 2004	29.29	29.71	29.12	29.43	1,617,912	+0.05(+0.18%)
Oct 13, 2004	29.72	29.95	29.28	29.38	2,374,409	-0.72(-2.39%)
Oct 12, 2004	29.91	30.18	29.78	30.10	1,701,259	+0.20(+0.65%)
Oct 11, 2004	29.78	30.07	29.78	29.90	1,804,217	+0.06(+0.19%)
Oct 08, 2004	30.05	30.10	29.81	29.84	2,337,638	-0.19(-0.62%)
Oct 07, 2004	30.43	30.54	30.03	30.03	1,646,348	-0.42(-1.39%)
Oct 06, 2004	30.51	30.56	30.20	30.46	1,197,745	-0.09(-0.31%)
Oct 05, 2004	30.43	30.69	30.43	30.55	2,234,190	-0.02(-0.05%)
Oct 04, 2004	30.21	30.83	30.21	30.57	3,318,681	+0.22(+0.71%)

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.