Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	32.80	33.05	32.68	32.70	782,533	-0.09(-0.27%)
Dec 30, 2004	32.75	32.95	32.74	32.79	677,789	-0.03(-0.10%)
Dec 29, 2004	32.78	33.12	32.77	32.82	1,189,325	+0.00(+0.00%)
Dec 28, 2004	32.80	32.99	32.71	32.82	1,406,538	-0.02(-0.06%)
Dec 27, 2004	32.89	33.05	32.64	32.84	931,700	-0.10(-0.31%)
Dec 23, 2004	32.83	33.27	32.83	32.94	737,664	+0.07(+0.20%)
Dec 22, 2004	32.95	33.18	32.75	32.87	1,151,142	-0.13(-0.41%)
Dec 21, 2004	32.44	33.05	32.37	33.01	1,163,176	+0.61(+1.89%)
Dec 20, 2004	32.64	32.93	32.29	32.39	1,097,061	-0.15(-0.46%)
Dec 17, 2004	32.72	33.12	32.50	32.54	2,755,877	-0.61(-1.83%)
Dec 16, 2004	33.01	33.16	32.76	33.15	1,839,331	+0.05(+0.16%)
Dec 15, 2004	32.56	33.09	32.54	33.09	1,681,249	+0.41(+1.26%)
Dec 14, 2004	32.53	32.83	32.32	32.68	1,464,779	+0.09(+0.27%)
Dec 13, 2004	32.47	32.72	32.34	32.60	1,650,346	+0.24(+0.75%)
Dec 10, 2004	31.86	32.52	31.78	32.35	1,860,725	+0.52(+1.63%)
Dec 09, 2004	31.94	32.12	31.65	31.84	1,391,087	-0.32(-0.98%)
Dec 08, 2004	32.19	32.20	31.87	32.15	1,027,975	+0.09(+0.29%)
Dec 07, 2004	32.15	32.42	32.02	32.06	1,544,562	-0.15(-0.46%)
Dec 06, 2004	32.21	32.33	31.96	32.21	1,300,755	-0.06(-0.19%)
Dec 03, 2004	32.21	32.31	31.90	32.27	1,630,735	-0.05(-0.15%)
Dec 02, 2004	32.13	32.60	32.07	32.31	1,719,730	+0.11(+0.36%)
Dec 01, 2004	31.67	32.20	31.62	32.20	2,134,099	+0.54(+1.70%)
Nov 30, 2004	31.61	31.67	31.38	31.66	1,905,297	+0.02(+0.06%)
Nov 29, 2004	31.75	31.78	31.40	31.64	1,724,187	+0.01(+0.02%)
Nov 26, 2004	31.57	31.71	31.47	31.63	593,548	+0.10(+0.32%)
Nov 24, 2004	31.32	31.77	31.22	31.53	1,747,959	+0.27(+0.86%)
Nov 23, 2004	31.04	31.30	30.83	31.26	2,222,055	+0.23(+0.74%)
Nov 22, 2004	30.15	31.04	30.13	31.04	1,523,019	+0.51(+1.68%)
Nov 19, 2004	31.16	31.16	30.52	30.52	1,643,958	-0.57(-1.84%)
Nov 18, 2004	31.05	31.21	30.89	31.10	1,263,314	+0.01(+0.04%)
Nov 17, 2004	31.00	31.38	30.99	31.08	1,240,583	+0.07(+0.22%)
Nov 16, 2004	30.98	31.28	30.91	31.02	1,504,894	-0.08(-0.26%)
Nov 15, 2004	31.05	31.18	30.94	31.10	1,735,627	-0.01(-0.02%)
Nov 12, 2004	30.87	31.10	30.54	31.10	1,865,034	+0.26(+0.85%)
Nov 11, 2004	30.42	30.84	30.35	30.84	1,162,582	+0.50(+1.64%)
Nov 10, 2004	30.40	30.46	30.21	30.34	2,345,667	-0.07(-0.22%)
Nov 09, 2004	30.60	30.60	30.21	30.41	4,213,673	-0.18(-0.59%)
Nov 08, 2004	30.93	30.93	30.51	30.59	2,186,694	-0.34(-1.11%)
Nov 05, 2004	30.33	31.16	30.30	30.93	3,847,590	+0.68(+2.25%)
Nov 04, 2004	29.58	30.26	29.40	30.25	2,205,712	+0.67(+2.25%)
Nov 03, 2004	29.41	29.66	29.13	29.59	2,546,389	+0.65(+2.26%)
Nov 02, 2004	28.28	29.14	28.28	28.94	2,013,904	+0.17(+0.59%)
Nov 01, 2004	28.61	28.77	28.54	28.77	1,706,061	+0.13(+0.47%)
Oct 29, 2004	28.32	28.64	28.21	28.63	2,229,780	+0.37(+1.31%)
Oct 28, 2004	27.97	28.42	27.91	28.26	1,545,305	+0.20(+0.70%)
Oct 27, 2004	27.26	28.11	27.16	28.07	2,199,174	+0.79(+2.91%)
Oct 26, 2004	26.65	27.27	26.53	27.27	1,571,454	+0.63(+2.35%)
Oct 25, 2004	26.55	26.75	26.42	26.65	1,525,991	-0.05(-0.18%)
Oct 22, 2004	26.84	26.96	26.56	26.69	3,060,748	-0.04(-0.15%)
Oct 21, 2004	26.64	26.98	26.52	26.73	3,249,287	+0.26(+0.99%)
Oct 20, 2004	26.11	26.70	26.05	26.47	3,166,086	+0.24(+0.92%)
Oct 19, 2004	26.33	26.53	26.12	26.23	2,842,643	-0.05(-0.20%)
Oct 18, 2004	26.16	26.36	26.16	26.28	2,757,065	+0.06(+0.23%)
Oct 15, 2004	26.25	26.40	26.07	26.22	3,073,525	+0.06(+0.23%)
Oct 14, 2004	26.62	26.75	26.06	26.16	2,089,230	-0.57(-2.14%)
Oct 13, 2004	27.34	27.39	26.51	26.73	2,239,289	-0.15(-0.55%)
Oct 12, 2004	26.61	27.13	25.95	26.88	6,289,532	-0.65(-2.37%)
Oct 11, 2004	27.62	27.82	27.52	27.54	827,253	-0.11(-0.41%)
Oct 08, 2004	27.68	27.87	27.60	27.65	1,516,037	-0.18(-0.63%)
Oct 07, 2004	27.93	28.03	27.75	27.82	915,357	-0.20(-0.70%)
Oct 06, 2004	27.66	28.02	27.60	28.02	1,714,530	+0.43(+1.56%)
Oct 05, 2004	27.66	27.73	27.35	27.59	984,443	-0.03(-0.12%)
Oct 04, 2004	27.93	27.93	27.53	27.62	1,623,455	-0.17(-0.61%)

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.