Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.39	36.46	36.26	36.41	257,690	+0.18(+0.49%)
Dec 30, 2004	36.23	36.34	36.07	36.23	218,265	+0.24(+0.66%)
Dec 29, 2004	35.74	36.12	35.74	35.99	281,535	-0.28(-0.76%)
Dec 28, 2004	36.11	36.34	36.02	36.27	251,331	+0.22(+0.61%)
Dec 27, 2004	35.92	36.16	35.80	36.05	235,275	+0.26(+0.72%)
Dec 23, 2004	35.54	35.84	35.54	35.79	413,639	+0.19(+0.53%)
Dec 22, 2004	35.35	35.75	35.30	35.60	493,283	-0.03(-0.09%)
Dec 21, 2004	35.48	35.76	35.45	35.64	1,068,753	-0.57(-1.58%)
Dec 20, 2004	36.33	36.44	36.11	36.21	397,265	+0.23(+0.63%)
Dec 17, 2004	35.98	36.06	35.67	35.98	694,380	-0.25(-0.69%)
Dec 16, 2004	36.23	36.28	36.06	36.23	566,409	-0.05(-0.14%)
Dec 15, 2004	36.47	36.52	36.08	36.28	386,296	-0.03(-0.09%)
Dec 14, 2004	36.15	36.45	36.15	36.32	433,987	+0.16(+0.44%)
Dec 13, 2004	35.92	36.30	35.89	36.16	384,230	+0.58(+1.63%)
Dec 10, 2004	35.35	35.59	35.26	35.58	591,208	-0.45(-1.26%)
Dec 09, 2004	35.52	36.08	35.44	36.03	431,126	+0.16(+0.46%)
Dec 08, 2004	35.76	35.98	35.68	35.87	302,996	-0.11(-0.30%)
Dec 07, 2004	36.12	36.18	35.86	35.98	472,140	-0.05(-0.14%)
Dec 06, 2004	35.70	36.14	35.64	36.03	297,909	-0.14(-0.40%)
Dec 03, 2004	36.25	36.43	35.93	36.17	409,029	+0.35(+0.97%)
Dec 02, 2004	36.11	36.15	35.73	35.82	503,934	-0.16(-0.44%)
Dec 01, 2004	35.67	35.98	35.65	35.98	349,097	+0.54(+1.53%)
Nov 30, 2004	35.48	35.59	35.30	35.44	295,842	-0.36(-1.00%)
Nov 29, 2004	35.64	35.88	35.59	35.80	237,500	+0.06(+0.16%)
Nov 26, 2004	35.70	35.86	35.63	35.74	178,841	+0.61(+1.74%)
Nov 24, 2004	34.96	35.16	34.91	35.13	250,218	+0.12(+0.34%)
Nov 23, 2004	34.69	35.10	34.69	35.01	276,448	+0.14(+0.40%)
Nov 22, 2004	34.50	34.94	34.46	34.87	231,777	+0.21(+0.62%)
Nov 19, 2004	34.85	34.86	34.47	34.66	276,925	-0.26(-0.74%)
Nov 18, 2004	34.99	35.09	34.88	34.92	273,587	-0.30(-0.86%)
Nov 17, 2004	35.08	35.45	35.03	35.22	423,495	+0.06(+0.16%)
Nov 16, 2004	35.03	35.28	35.01	35.16	208,409	+0.04(+0.13%)
Nov 15, 2004	34.98	35.18	34.96	35.12	267,705	-0.13(-0.36%)
Nov 12, 2004	34.82	35.25	34.73	35.25	303,632	+0.17(+0.48%)
Nov 11, 2004	34.88	35.13	34.84	35.08	356,569	+0.01(+0.02%)
Nov 10, 2004	35.08	35.21	34.92	35.07	330,180	+0.01(+0.04%)
Nov 09, 2004	35.07	35.11	34.90	35.06	274,063	+0.01(+0.02%)
Nov 08, 2004	34.83	35.21	34.80	35.05	266,433	+0.03(+0.09%)
Nov 05, 2004	34.66	35.02	34.61	35.02	518,241	+0.34(+0.98%)
Nov 04, 2004	34.37	34.70	34.30	34.68	390,588	+0.16(+0.47%)
Nov 03, 2004	34.57	34.57	34.38	34.52	383,276	+0.35(+1.01%)
Nov 02, 2004	34.18	34.41	34.14	34.17	338,446	+0.13(+0.39%)
Nov 01, 2004	33.86	34.12	33.84	34.04	361,020	+0.21(+0.61%)
Oct 29, 2004	33.89	34.09	33.44	33.83	555,599	+0.14(+0.43%)
Oct 28, 2004	33.36	33.72	33.31	33.69	487,878	+0.19(+0.56%)
Oct 27, 2004	33.58	33.58	33.26	33.50	244,018	+0.06(+0.19%)
Oct 26, 2004	33.28	33.43	33.15	33.43	282,966	+0.08(+0.23%)
Oct 25, 2004	33.38	33.53	33.09	33.36	494,237	+0.08(+0.25%)
Oct 22, 2004	33.53	33.55	33.25	33.28	284,555	-0.33(-0.97%)
Oct 21, 2004	33.57	33.62	33.36	33.60	381,209	+0.04(+0.13%)
Oct 20, 2004	33.64	33.72	33.20	33.56	1,005,801	+0.09(+0.26%)
Oct 19, 2004	33.52	33.72	33.40	33.47	978,936	-0.18(-0.54%)
Oct 18, 2004	33.72	33.73	33.48	33.65	558,142	+0.13(+0.38%)
Oct 15, 2004	33.51	33.67	33.48	33.53	610,285	-0.13(-0.37%)
Oct 14, 2004	33.82	33.83	33.55	33.65	818,694	+0.20(+0.58%)
Oct 13, 2004	33.55	33.68	33.31	33.46	874,492	+0.91(+2.78%)
Oct 12, 2004	32.62	32.62	32.49	32.55	485,175	+0.01(+0.04%)
Oct 11, 2004	32.40	32.64	32.36	32.54	390,747	+0.34(+1.05%)
Oct 08, 2004	32.11	32.32	32.11	32.20	1,079,722	+0.41(+1.29%)
Oct 07, 2004	31.96	31.97	31.70	31.79	399,332	-0.30(-0.94%)
Oct 06, 2004	32.06	32.17	31.96	32.09	699,785	-0.14(-0.45%)
Oct 05, 2004	32.19	32.40	32.16	32.24	1,198,791	+0.16(+0.49%)
Oct 04, 2004	32.00	32.14	31.96	32.08	628,248	+0.33(+1.05%)

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.