Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.12	34.38	34.00	34.02	752,146	-0.09(-0.27%)
Dec 30, 2004	34.07	34.28	34.07	34.11	651,469	-0.03(-0.10%)
Dec 29, 2004	34.10	34.45	34.09	34.14	1,143,142	+0.00(+0.00%)
Dec 28, 2004	34.12	34.32	34.03	34.14	1,351,920	-0.02(-0.06%)
Dec 27, 2004	34.22	34.39	33.96	34.17	895,520	-0.11(-0.31%)
Dec 23, 2004	34.15	34.61	34.15	34.27	709,019	+0.07(+0.20%)
Dec 22, 2004	34.28	34.52	34.07	34.20	1,106,441	-0.14(-0.41%)
Dec 21, 2004	33.75	34.38	33.68	34.34	1,118,008	+0.64(+1.89%)
Dec 20, 2004	33.96	34.26	33.59	33.70	1,054,461	-0.15(-0.45%)
Dec 17, 2004	34.04	34.46	33.81	33.86	2,648,862	-0.63(-1.83%)
Dec 16, 2004	34.34	34.49	34.08	34.49	1,767,907	+0.06(+0.16%)
Dec 15, 2004	33.88	34.43	33.85	34.43	1,615,964	+0.43(+1.26%)
Dec 14, 2004	33.84	34.16	33.63	34.00	1,407,899	+0.09(+0.27%)
Dec 13, 2004	33.78	34.04	33.65	33.91	1,586,261	+0.25(+0.75%)
Dec 10, 2004	33.14	33.83	33.07	33.66	1,788,471	+0.54(+1.63%)
Dec 09, 2004	33.23	33.42	32.93	33.12	1,337,069	-0.33(-0.98%)
Dec 08, 2004	33.49	33.50	33.16	33.45	988,057	+0.10(+0.29%)
Dec 07, 2004	33.45	33.72	33.31	33.35	1,484,585	-0.15(-0.46%)
Dec 06, 2004	33.51	33.64	33.26	33.51	1,250,244	-0.06(-0.19%)
Dec 03, 2004	33.51	33.62	33.19	33.57	1,567,411	-0.05(-0.15%)
Dec 02, 2004	33.43	33.92	33.37	33.62	1,652,950	+0.12(+0.36%)
Dec 01, 2004	32.95	33.50	32.90	33.50	2,051,229	+0.56(+1.70%)
Nov 30, 2004	32.88	32.95	32.65	32.94	1,831,312	+0.02(+0.06%)
Nov 29, 2004	33.03	33.06	32.67	32.92	1,657,234	+0.01(+0.02%)
Nov 26, 2004	32.84	32.99	32.74	32.91	570,500	+0.11(+0.32%)
Nov 24, 2004	32.59	33.05	32.48	32.81	1,680,083	+0.28(+0.86%)
Nov 23, 2004	32.30	32.56	32.07	32.53	2,135,769	+0.24(+0.74%)
Nov 22, 2004	31.37	32.29	31.34	32.29	1,463,878	+0.53(+1.68%)
Nov 19, 2004	32.42	32.42	31.76	31.76	1,580,120	-0.60(-1.84%)
Nov 18, 2004	32.30	32.47	32.14	32.35	1,214,258	+0.01(+0.04%)
Nov 17, 2004	32.25	32.65	32.24	32.34	1,192,409	+0.07(+0.22%)
Nov 16, 2004	32.23	32.54	32.16	32.27	1,446,456	-0.08(-0.26%)
Nov 15, 2004	32.30	32.44	32.19	32.35	1,668,230	-0.01(-0.02%)
Nov 12, 2004	32.12	32.36	31.77	32.36	1,792,612	+0.27(+0.85%)
Nov 11, 2004	31.64	32.09	31.57	32.09	1,117,437	+0.52(+1.64%)
Nov 10, 2004	31.62	31.69	31.43	31.57	2,254,581	-0.07(-0.22%)
Nov 09, 2004	31.84	31.84	31.43	31.64	4,050,050	-0.19(-0.59%)
Nov 08, 2004	32.18	32.18	31.74	31.83	2,101,781	-0.36(-1.11%)
Nov 05, 2004	31.55	32.42	31.53	32.18	3,698,182	+0.71(+2.25%)
Nov 04, 2004	30.78	31.48	30.59	31.48	2,120,060	+0.69(+2.25%)
Nov 03, 2004	30.59	30.85	30.31	30.78	2,447,509	+0.68(+2.26%)
Nov 02, 2004	29.43	30.31	29.42	30.10	1,935,701	+0.18(+0.59%)
Nov 01, 2004	29.77	29.94	29.69	29.93	1,639,812	+0.14(+0.47%)
Oct 29, 2004	29.46	29.80	29.35	29.79	2,143,195	+0.39(+1.31%)
Oct 28, 2004	29.10	29.57	29.03	29.40	1,485,299	+0.20(+0.70%)
Oct 27, 2004	28.36	29.24	28.26	29.20	2,113,777	+0.83(+2.91%)
Oct 26, 2004	27.72	28.37	27.60	28.37	1,510,432	+0.65(+2.35%)
Oct 25, 2004	27.62	27.83	27.49	27.72	1,466,734	-0.05(-0.18%)
Oct 22, 2004	27.93	28.05	27.63	27.77	2,941,894	-0.04(-0.15%)
Oct 21, 2004	27.72	28.07	27.59	27.81	3,123,112	+0.27(+0.99%)
Oct 20, 2004	27.16	27.78	27.11	27.54	3,043,142	+0.25(+0.92%)
Oct 19, 2004	27.39	27.60	27.17	27.29	2,732,259	-0.06(-0.21%)
Oct 18, 2004	27.21	27.43	27.21	27.35	2,650,004	+0.06(+0.23%)
Oct 15, 2004	27.31	27.46	27.13	27.28	2,954,176	+0.06(+0.23%)
Oct 14, 2004	27.70	27.83	27.11	27.22	2,008,102	-0.60(-2.14%)
Oct 13, 2004	28.44	28.50	27.58	27.81	2,152,334	-0.15(-0.55%)
Oct 12, 2004	27.68	28.23	27.00	27.97	6,045,300	-0.68(-2.37%)
Oct 11, 2004	28.73	28.94	28.63	28.65	795,129	-0.12(-0.41%)
Oct 08, 2004	28.79	28.99	28.71	28.77	1,457,166	-0.18(-0.63%)
Oct 07, 2004	29.06	29.16	28.87	28.95	879,812	-0.20(-0.70%)
Oct 06, 2004	28.78	29.15	28.71	29.15	1,647,952	+0.45(+1.56%)
Oct 05, 2004	28.78	28.85	28.46	28.70	946,216	-0.04(-0.12%)
Oct 04, 2004	29.05	29.06	28.64	28.74	1,560,413	-0.18(-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.