Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.56	34.79	34.52	34.63	1,819,061	-0.03(-0.08%)
Dec 30, 2004	34.88	34.99	34.59	34.66	2,045,395	-0.19(-0.53%)
Dec 29, 2004	34.08	34.96	34.05	34.84	2,729,570	+0.44(+1.27%)
Dec 28, 2004	33.96	34.42	33.93	34.41	1,737,838	+0.46(+1.35%)
Dec 27, 2004	34.18	34.37	33.87	33.95	2,570,619	-0.03(-0.08%)
Dec 23, 2004	34.08	34.40	33.98	33.98	1,997,164	-0.22(-0.65%)
Dec 22, 2004	34.03	34.55	33.98	34.20	3,019,652	-0.11(-0.33%)
Dec 21, 2004	34.17	34.34	33.93	34.31	3,765,478	+0.16(+0.46%)
Dec 20, 2004	34.18	34.48	33.94	34.16	3,124,781	-0.03(-0.08%)
Dec 17, 2004	34.22	34.50	34.03	34.18	5,293,479	-0.11(-0.33%)
Dec 16, 2004	34.62	34.66	34.12	34.30	3,994,189	-0.29(-0.85%)
Dec 15, 2004	34.20	34.69	34.16	34.59	4,201,231	+0.31(+0.90%)
Dec 14, 2004	33.62	34.32	33.62	34.28	4,643,834	+0.61(+1.81%)
Dec 13, 2004	34.01	34.23	33.48	33.68	5,375,960	-0.31(-0.93%)
Dec 10, 2004	34.12	34.34	33.75	33.99	6,032,175	-0.41(-1.21%)
Dec 09, 2004	33.80	34.76	33.66	34.41	11,453,710	-0.57(-1.64%)
Dec 08, 2004	34.38	34.99	34.35	34.98	5,310,394	+0.60(+1.75%)
Dec 07, 2004	34.52	34.87	34.21	34.38	5,546,235	-0.16(-0.46%)
Dec 06, 2004	34.26	34.76	33.96	34.54	5,348,280	+0.26(+0.75%)
Dec 03, 2004	34.84	35.23	34.27	34.28	5,656,955	-0.91(-2.58%)
Dec 02, 2004	34.96	35.64	34.63	35.19	5,429,922	-0.31(-0.88%)
Dec 01, 2004	34.91	35.54	34.89	35.50	6,369,370	+0.73(+2.11%)
Nov 30, 2004	35.25	35.31	34.66	34.76	5,452,709	-0.59(-1.68%)
Nov 29, 2004	35.29	35.53	35.16	35.36	3,141,976	-0.15(-0.42%)
Nov 26, 2004	35.24	35.63	35.07	35.51	917,219	+0.04(+0.10%)
Nov 24, 2004	35.59	35.61	34.96	35.47	3,891,996	-0.07(-0.20%)
Nov 23, 2004	34.79	35.60	34.75	35.54	5,706,863	+0.57(+1.62%)
Nov 22, 2004	33.99	35.06	33.91	34.98	6,258,369	+1.02(+2.99%)
Nov 19, 2004	34.54	34.66	33.94	33.96	4,640,479	-0.62(-1.80%)
Nov 18, 2004	34.84	35.00	34.49	34.59	4,791,042	-0.44(-1.27%)
Nov 17, 2004	35.12	35.24	34.51	35.03	8,328,509	+0.24(+0.70%)
Nov 16, 2004	35.48	35.58	34.72	34.79	6,885,926	-0.79(-2.23%)
Nov 15, 2004	35.09	35.66	34.94	35.58	4,602,314	+0.44(+1.26%)
Nov 12, 2004	34.60	35.19	34.54	35.14	3,847,540	+0.31(+0.88%)
Nov 11, 2004	35.05	35.09	34.71	34.83	4,200,672	-0.15(-0.43%)
Nov 10, 2004	35.08	35.19	34.85	34.98	3,448,974	-0.07(-0.20%)
Nov 09, 2004	35.08	35.26	34.94	35.05	5,209,320	-0.13(-0.37%)
Nov 08, 2004	34.88	35.39	34.63	35.18	5,958,921	-0.26(-0.75%)
Nov 05, 2004	35.44	36.09	35.17	35.44	5,365,615	+0.09(+0.26%)
Nov 04, 2004	34.96	35.45	34.26	35.35	6,438,570	+0.63(+1.81%)
Nov 03, 2004	35.05	35.41	34.48	34.72	5,747,824	+0.01(+0.02%)
Nov 02, 2004	34.46	34.99	34.23	34.71	4,264,840	+0.28(+0.81%)
Nov 01, 2004	34.03	34.44	33.76	34.44	4,454,407	+0.14(+0.42%)
Oct 29, 2004	34.49	34.61	33.96	34.29	4,072,057	-0.19(-0.56%)
Oct 28, 2004	34.18	34.73	34.08	34.49	4,717,787	+0.08(+0.23%)
Oct 27, 2004	33.51	34.56	33.28	34.41	6,474,219	+0.65(+1.93%)
Oct 26, 2004	33.08	34.29	33.03	33.76	10,407,316	+0.86(+2.62%)
Oct 25, 2004	32.60	33.02	32.43	32.90	3,504,334	+0.18(+0.56%)
Oct 22, 2004	33.31	33.44	32.69	32.71	5,244,829	-0.57(-1.70%)
Oct 21, 2004	33.14	33.31	32.80	33.28	7,706,265	+0.04(+0.13%)
Oct 20, 2004	32.83	33.26	32.70	33.23	4,585,118	+0.18(+0.54%)
Oct 19, 2004	32.85	33.23	32.78	33.05	6,585,498	+0.06(+0.17%)
Oct 18, 2004	32.62	33.00	32.36	33.00	4,680,601	+0.38(+1.16%)
Oct 15, 2004	32.55	32.89	32.30	32.62	5,231,827	+0.14(+0.42%)
Oct 14, 2004	32.48	32.90	32.26	32.48	6,359,584	-0.01(-0.02%)
Oct 13, 2004	32.23	32.75	32.15	32.49	5,217,568	+0.06(+0.20%)
Oct 12, 2004	31.93	32.49	31.75	32.43	6,343,647	+0.31(+0.96%)
Oct 11, 2004	31.83	32.19	31.57	32.12	4,384,228	+0.15(+0.47%)
Oct 08, 2004	31.59	32.50	31.48	31.97	8,964,593	+0.03(+0.09%)
Oct 07, 2004	31.62	32.12	31.48	31.94	12,915,026	+1.23(+4.01%)
Oct 06, 2004	30.72	30.87	30.21	30.71	5,489,756	-0.09(-0.30%)
Oct 05, 2004	30.88	31.23	30.69	30.80	4,104,211	-0.17(-0.55%)
Oct 04, 2004	30.26	31.35	30.26	30.97	6,351,895	+0.72(+2.39%)

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.