Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.67	39.74	39.52	39.69	236,393	+0.19(+0.49%)
Dec 30, 2004	39.50	39.61	39.32	39.50	200,226	+0.26(+0.66%)
Dec 29, 2004	38.96	39.37	38.96	39.24	258,267	-0.30(-0.76%)
Dec 28, 2004	39.36	39.61	39.26	39.54	230,559	+0.24(+0.61%)
Dec 27, 2004	39.15	39.42	39.02	39.30	215,830	+0.28(+0.72%)
Dec 23, 2004	38.74	39.07	38.74	39.02	379,453	+0.21(+0.53%)
Dec 22, 2004	38.54	38.97	38.48	38.81	452,515	-0.03(-0.09%)
Dec 21, 2004	38.67	38.98	38.64	38.85	980,425	-0.62(-1.58%)
Dec 20, 2004	39.61	39.72	39.36	39.47	364,433	+0.25(+0.63%)
Dec 17, 2004	39.22	39.31	38.89	39.22	636,992	-0.27(-0.69%)
Dec 16, 2004	39.49	39.55	39.31	39.50	519,597	-0.05(-0.14%)
Dec 15, 2004	39.75	39.81	39.33	39.55	354,370	-0.03(-0.09%)
Dec 14, 2004	39.41	39.73	39.40	39.59	398,120	+0.17(+0.44%)
Dec 13, 2004	39.15	39.57	39.13	39.42	352,474	+0.63(+1.63%)
Dec 10, 2004	38.54	38.80	38.43	38.78	542,347	-0.49(-1.26%)
Dec 09, 2004	38.72	39.33	38.63	39.28	395,495	+0.18(+0.46%)
Dec 08, 2004	38.98	39.22	38.89	39.10	277,955	-0.12(-0.30%)
Dec 07, 2004	39.37	39.44	39.09	39.22	433,119	-0.05(-0.14%)
Dec 06, 2004	38.91	39.39	38.85	39.27	273,288	-0.16(-0.40%)
Dec 03, 2004	39.52	39.72	39.17	39.43	375,224	+0.38(+0.97%)
Dec 02, 2004	39.36	39.41	38.95	39.05	462,286	-0.17(-0.44%)
Dec 01, 2004	38.88	39.22	38.86	39.22	320,246	+0.59(+1.53%)
Nov 30, 2004	38.67	38.80	38.48	38.63	271,392	-0.39(-1.00%)
Nov 29, 2004	38.85	39.11	38.79	39.02	217,872	+0.06(+0.16%)
Nov 26, 2004	38.92	39.09	38.84	38.96	164,060	+0.67(+1.74%)
Nov 24, 2004	38.11	38.33	38.06	38.30	229,538	+0.13(+0.34%)
Nov 23, 2004	37.82	38.26	37.82	38.17	253,601	+0.15(+0.40%)
Nov 22, 2004	37.60	38.09	37.56	38.02	212,622	+0.23(+0.62%)
Nov 19, 2004	37.99	38.00	37.58	37.78	254,038	-0.28(-0.74%)
Nov 18, 2004	38.14	38.26	38.02	38.06	250,976	-0.33(-0.86%)
Nov 17, 2004	38.24	38.64	38.18	38.39	388,495	+0.06(+0.16%)
Nov 16, 2004	38.19	38.46	38.16	38.33	191,185	+0.05(+0.13%)
Nov 15, 2004	38.13	38.35	38.11	38.28	245,580	-0.14(-0.36%)
Nov 12, 2004	37.95	38.42	37.86	38.42	278,538	+0.19(+0.48%)
Nov 11, 2004	38.02	38.30	37.98	38.24	327,100	+0.01(+0.02%)
Nov 10, 2004	38.24	38.38	38.07	38.23	302,892	+0.01(+0.04%)
Nov 09, 2004	38.23	38.27	38.04	38.22	251,413	+0.01(+0.02%)
Nov 08, 2004	37.97	38.39	37.93	38.21	244,413	+0.03(+0.09%)
Nov 05, 2004	37.78	38.17	37.73	38.17	475,411	+0.37(+0.98%)
Nov 04, 2004	37.47	37.82	37.39	37.80	358,308	+0.18(+0.47%)
Nov 03, 2004	37.69	37.69	37.48	37.63	351,599	+0.38(+1.01%)
Nov 02, 2004	37.26	37.51	37.21	37.25	310,475	+0.14(+0.39%)
Nov 01, 2004	36.91	37.19	36.89	37.10	331,183	+0.23(+0.61%)
Oct 29, 2004	36.95	37.16	36.45	36.88	509,681	+0.16(+0.43%)
Oct 28, 2004	36.37	36.75	36.32	36.72	447,557	+0.21(+0.56%)
Oct 27, 2004	36.60	36.60	36.25	36.51	223,851	+0.07(+0.19%)
Oct 26, 2004	36.27	36.45	36.14	36.45	259,580	+0.08(+0.23%)
Oct 25, 2004	36.38	36.56	36.07	36.36	453,390	+0.09(+0.25%)
Oct 22, 2004	36.55	36.57	36.24	36.27	261,038	-0.36(-0.97%)
Oct 21, 2004	36.59	36.65	36.37	36.63	349,704	+0.05(+0.13%)
Oct 20, 2004	36.67	36.76	36.19	36.58	922,676	+0.10(+0.26%)
Oct 19, 2004	36.54	36.76	36.41	36.49	898,030	-0.20(-0.54%)
Oct 18, 2004	36.75	36.77	36.50	36.69	512,014	+0.14(+0.38%)
Oct 15, 2004	36.53	36.70	36.49	36.55	559,847	-0.14(-0.37%)
Oct 14, 2004	36.87	36.88	36.58	36.69	751,032	+0.21(+0.58%)
Oct 13, 2004	36.58	36.71	36.31	36.47	802,219	+0.99(+2.78%)
Oct 12, 2004	35.55	35.55	35.42	35.49	445,078	+0.01(+0.04%)
Oct 11, 2004	35.31	35.58	35.28	35.47	358,454	+0.37(+1.05%)
Oct 08, 2004	35.00	35.23	35.00	35.10	990,488	+0.45(+1.29%)
Oct 07, 2004	34.83	34.86	34.56	34.66	366,328	-0.33(-0.94%)
Oct 06, 2004	34.94	35.07	34.83	34.99	641,950	-0.16(-0.45%)
Oct 05, 2004	35.10	35.31	35.05	35.14	1,099,716	+0.17(+0.49%)
Oct 04, 2004	34.88	35.04	34.83	34.97	576,326	+0.36(+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.