Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.41	36.62	36.18	36.26	1,576,819	-0.15(-0.40%)
Dec 30, 2004	36.12	36.63	36.12	36.41	2,075,443	+0.39(+1.09%)
Dec 29, 2004	35.70	36.21	35.64	36.02	1,765,539	+0.38(+1.07%)
Dec 28, 2004	35.39	35.64	35.37	35.64	1,300,923	+0.25(+0.71%)
Dec 27, 2004	35.56	35.64	35.39	35.39	3,703,513	-0.13(-0.35%)
Dec 23, 2004	35.66	35.68	35.51	35.51	1,356,007	-0.12(-0.34%)
Dec 22, 2004	35.76	36.16	35.57	35.63	2,912,709	+0.06(+0.16%)
Dec 21, 2004	35.29	35.69	35.28	35.58	1,915,941	+0.22(+0.63%)
Dec 20, 2004	35.13	35.45	35.13	35.35	2,020,838	+0.22(+0.62%)
Dec 17, 2004	34.76	35.20	34.64	35.14	3,710,698	+0.08(+0.21%)
Dec 16, 2004	35.07	35.17	34.71	35.06	3,302,603	-0.00(-0.01%)
Dec 15, 2004	34.74	35.10	34.61	35.07	1,636,692	+0.45(+1.30%)
Dec 14, 2004	34.72	34.74	34.53	34.61	1,875,706	-0.23(-0.66%)
Dec 13, 2004	34.84	34.99	34.74	34.84	2,062,989	+0.04(+0.12%)
Dec 10, 2004	34.47	34.94	34.35	34.80	1,637,171	+0.26(+0.76%)
Dec 09, 2004	33.99	34.59	33.87	34.54	1,358,881	+0.53(+1.57%)
Dec 08, 2004	34.14	34.26	33.95	34.01	1,476,711	-0.05(-0.15%)
Dec 07, 2004	34.57	34.57	33.98	34.06	1,777,035	-0.49(-1.43%)
Dec 06, 2004	34.74	34.87	34.48	34.55	1,891,512	-0.13(-0.37%)
Dec 03, 2004	34.73	34.98	34.59	34.68	1,734,884	-0.13(-0.38%)
Dec 02, 2004	34.59	35.01	34.56	34.81	3,299,729	+0.22(+0.64%)
Dec 01, 2004	33.74	34.65	33.65	34.59	3,727,463	+0.87(+2.59%)
Nov 30, 2004	33.62	33.93	33.55	33.72	3,197,705	+0.10(+0.31%)
Nov 29, 2004	34.03	34.03	33.51	33.61	3,211,117	-0.35(-1.04%)
Nov 26, 2004	34.00	34.15	33.95	33.97	711,293	-0.03(-0.07%)
Nov 24, 2004	33.81	34.12	33.81	33.99	1,951,385	+0.27(+0.79%)
Nov 23, 2004	33.63	33.83	33.42	33.73	3,273,864	+0.09(+0.27%)
Nov 22, 2004	33.30	33.79	33.19	33.63	3,814,159	+0.15(+0.44%)
Nov 19, 2004	33.92	33.98	33.49	33.49	3,620,649	-0.41(-1.22%)
Nov 18, 2004	34.20	34.27	33.79	33.90	2,566,403	-0.10(-0.31%)
Nov 17, 2004	33.87	34.40	33.86	34.01	3,039,161	+0.10(+0.30%)
Nov 16, 2004	33.68	34.03	33.56	33.91	2,122,383	+0.16(+0.48%)
Nov 15, 2004	33.45	33.79	33.35	33.74	2,066,821	+0.21(+0.64%)
Nov 12, 2004	33.27	33.54	33.09	33.53	2,659,326	+0.23(+0.69%)
Nov 11, 2004	33.42	33.59	33.23	33.30	2,742,669	+0.06(+0.19%)
Nov 10, 2004	33.35	33.47	33.19	33.24	2,581,730	-0.09(-0.28%)
Nov 09, 2004	33.36	33.48	33.29	33.33	2,648,309	+0.02(+0.06%)
Nov 08, 2004	33.20	33.79	33.11	33.31	3,385,467	+0.17(+0.50%)
Nov 05, 2004	33.32	33.33	32.94	33.14	2,646,393	-0.18(-0.54%)
Nov 04, 2004	33.17	33.38	33.11	33.32	3,065,026	+0.01(+0.02%)
Nov 03, 2004	33.15	33.35	33.06	33.31	3,608,195	+0.38(+1.17%)
Nov 02, 2004	32.70	33.29	32.59	32.93	3,363,913	+0.22(+0.68%)
Nov 01, 2004	32.13	32.89	32.09	32.71	5,183,578	+0.22(+0.67%)
Oct 29, 2004	32.55	32.72	32.40	32.49	4,400,437	-0.03(-0.10%)
Oct 28, 2004	32.06	32.65	31.79	32.52	3,970,787	+0.46(+1.45%)
Oct 27, 2004	31.57	32.12	31.57	32.06	3,800,269	+0.74(+2.37%)
Oct 26, 2004	30.82	31.46	30.77	31.32	2,395,405	+0.51(+1.67%)
Oct 25, 2004	30.29	30.84	30.19	30.80	1,755,480	+0.45(+1.49%)
Oct 22, 2004	30.44	30.66	30.24	30.35	2,148,727	-0.13(-0.42%)
Oct 21, 2004	30.52	30.71	30.28	30.48	1,716,204	+0.00(+0.01%)
Oct 20, 2004	30.38	30.60	30.15	30.48	1,834,034	+0.16(+0.52%)
Oct 19, 2004	30.40	30.79	30.31	30.32	1,981,561	-0.09(-0.30%)
Oct 18, 2004	30.23	30.54	30.11	30.41	1,144,295	+0.02(+0.05%)
Oct 15, 2004	30.29	30.69	30.23	30.39	1,548,080	+0.27(+0.89%)
Oct 14, 2004	29.98	30.41	29.81	30.13	1,580,651	+0.05(+0.18%)
Oct 13, 2004	30.42	30.65	29.97	30.07	2,319,725	-0.73(-2.39%)
Oct 12, 2004	30.61	30.89	30.48	30.81	1,662,078	+0.20(+0.65%)
Oct 11, 2004	30.49	30.78	30.49	30.61	1,762,665	+0.06(+0.19%)
Oct 08, 2004	30.76	30.81	30.51	30.55	2,283,801	-0.19(-0.62%)
Oct 07, 2004	31.15	31.26	30.74	30.74	1,608,432	-0.43(-1.39%)
Oct 06, 2004	31.23	31.28	30.91	31.17	1,170,161	-0.10(-0.31%)
Oct 05, 2004	31.15	31.41	31.15	31.27	2,182,735	-0.02(-0.05%)
Oct 04, 2004	30.92	31.55	30.92	31.29	3,242,251	+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.