Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.84	34.98	34.75	34.80	1,398,663	-0.03(-0.08%)
Dec 30, 2004	34.81	34.84	34.69	34.83	1,753,271	+0.20(+0.58%)
Dec 29, 2004	34.55	34.65	34.49	34.63	1,650,128	+0.09(+0.27%)
Dec 28, 2004	34.25	34.55	34.25	34.53	1,714,035	+0.32(+0.92%)
Dec 27, 2004	34.27	34.39	34.08	34.21	1,859,683	-0.12(-0.35%)
Dec 23, 2004	34.49	34.83	34.27	34.34	2,349,237	-0.15(-0.43%)
Dec 22, 2004	33.95	34.54	33.95	34.48	2,744,121	+0.47(+1.38%)
Dec 21, 2004	33.98	34.13	33.84	34.01	3,543,994	+0.21(+0.62%)
Dec 20, 2004	33.91	33.97	33.71	33.80	2,847,263	+0.13(+0.38%)
Dec 17, 2004	33.68	34.01	33.61	33.68	7,751,577	-0.34(-0.99%)
Dec 16, 2004	34.25	34.38	34.01	34.01	4,658,347	-0.54(-1.56%)
Dec 15, 2004	34.08	34.68	34.04	34.55	4,063,570	+0.55(+1.62%)
Dec 14, 2004	33.76	34.06	33.74	34.00	3,607,455	-0.09(-0.28%)
Dec 13, 2004	34.38	34.38	33.96	34.09	2,558,494	-0.06(-0.18%)
Dec 10, 2004	34.38	34.38	33.95	34.15	2,511,530	-0.07(-0.22%)
Dec 09, 2004	34.31	34.40	34.05	34.23	3,442,338	-0.25(-0.72%)
Dec 08, 2004	34.28	34.62	34.18	34.48	3,417,667	+0.30(+0.87%)
Dec 07, 2004	34.36	34.36	34.10	34.18	2,300,044	-0.11(-0.33%)
Dec 06, 2004	34.18	34.39	34.02	34.30	3,624,397	-0.26(-0.74%)
Dec 03, 2004	34.52	34.65	34.28	34.55	2,363,356	+0.10(+0.29%)
Dec 02, 2004	34.52	34.58	34.23	34.45	2,280,277	-0.15(-0.45%)
Dec 01, 2004	34.13	34.60	34.08	34.60	3,206,775	+0.63(+1.84%)
Nov 30, 2004	33.93	34.15	33.74	33.98	3,542,805	+0.03(+0.08%)
Nov 29, 2004	34.32	34.48	33.86	33.95	2,865,097	-0.36(-1.06%)
Nov 26, 2004	34.18	34.50	34.10	34.32	1,378,897	+0.04(+0.12%)
Nov 24, 2004	34.31	34.40	34.18	34.28	1,870,086	+0.03(+0.08%)
Nov 23, 2004	34.32	34.42	33.89	34.25	3,401,021	-0.14(-0.41%)
Nov 22, 2004	33.88	34.48	33.80	34.39	3,136,775	+0.56(+1.65%)
Nov 19, 2004	34.15	34.25	33.74	33.83	3,150,448	-0.25(-0.73%)
Nov 18, 2004	34.11	34.18	33.89	34.08	1,900,256	+0.11(+0.34%)
Nov 17, 2004	33.98	34.29	33.94	33.97	3,057,709	+0.09(+0.28%)
Nov 16, 2004	33.85	33.95	33.60	33.87	3,668,092	-0.05(-0.14%)
Nov 15, 2004	34.12	34.24	33.82	33.92	2,666,392	-0.22(-0.65%)
Nov 12, 2004	33.88	34.19	33.77	34.14	3,624,100	+0.15(+0.44%)
Nov 11, 2004	33.52	34.11	33.47	33.99	5,877,032	+0.63(+1.90%)
Nov 10, 2004	32.94	33.56	32.93	33.36	6,057,308	+0.89(+2.76%)
Nov 09, 2004	32.53	32.67	32.38	32.47	2,928,410	+0.00(+0.00%)
Nov 08, 2004	32.74	32.86	32.43	32.47	3,287,773	-0.06(-0.19%)
Nov 05, 2004	32.80	32.89	32.21	32.53	2,999,004	-0.15(-0.45%)
Nov 04, 2004	32.13	32.67	32.04	32.67	3,475,331	+0.30(+0.94%)
Nov 03, 2004	32.54	32.72	32.26	32.37	3,696,775	-0.01(-0.02%)
Nov 02, 2004	32.33	32.77	32.33	32.38	2,995,734	+0.08(+0.25%)
Nov 01, 2004	32.45	32.52	32.21	32.30	2,121,254	-0.06(-0.19%)
Oct 29, 2004	32.03	32.41	31.83	32.36	3,067,518	+0.26(+0.82%)
Oct 28, 2004	32.03	32.28	31.89	32.10	2,996,032	-0.09(-0.27%)
Oct 27, 2004	31.89	32.18	31.69	32.18	3,827,115	+0.15(+0.46%)
Oct 26, 2004	31.76	32.05	31.59	32.03	5,239,749	+0.61(+1.95%)
Oct 25, 2004	31.29	31.58	31.19	31.42	2,843,547	-0.09(-0.28%)
Oct 22, 2004	31.68	31.91	31.41	31.51	4,117,519	-0.17(-0.55%)
Oct 21, 2004	30.95	31.87	30.82	31.68	6,197,011	+0.50(+1.62%)
Oct 20, 2004	31.02	31.38	30.61	31.18	7,425,653	-0.09(-0.30%)
Oct 19, 2004	32.26	32.28	30.91	31.27	7,426,991	-1.06(-3.29%)
Oct 18, 2004	31.93	32.40	31.58	32.34	4,256,033	+0.45(+1.41%)
Oct 15, 2004	32.03	32.05	31.63	31.89	6,445,949	+0.00(+0.00%)
Oct 14, 2004	32.13	32.34	31.24	31.89	7,778,180	-0.17(-0.52%)
Oct 13, 2004	32.36	32.36	31.97	32.05	4,195,098	-0.14(-0.44%)
Oct 12, 2004	32.20	32.26	32.08	32.20	2,659,853	+0.00(+0.00%)
Oct 11, 2004	32.37	32.45	32.14	32.20	1,953,610	-0.03(-0.10%)
Oct 08, 2004	32.37	32.60	32.14	32.23	1,919,576	-0.14(-0.44%)
Oct 07, 2004	32.64	32.64	32.33	32.37	2,260,362	-0.26(-0.80%)
Oct 06, 2004	32.53	32.69	32.38	32.63	2,165,989	+0.13(+0.41%)
Oct 05, 2004	32.71	32.80	32.30	32.50	3,948,389	-0.21(-0.64%)
Oct 04, 2004	32.90	33.08	32.68	32.71	4,071,298	+0.09(+0.29%)

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.