Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	37.38	37.53	37.28	37.34	1,303,693	-0.03(-0.08%)
Dec 30, 2004	37.35	37.38	37.22	37.36	1,634,223	+0.22(+0.58%)
Dec 29, 2004	37.07	37.18	37.00	37.15	1,538,084	+0.10(+0.27%)
Dec 28, 2004	36.74	37.07	36.74	37.05	1,597,651	+0.34(+0.92%)
Dec 27, 2004	36.76	36.89	36.56	36.71	1,733,409	-0.13(-0.35%)
Dec 23, 2004	37.00	37.36	36.76	36.84	2,189,723	-0.16(-0.43%)
Dec 22, 2004	36.42	37.06	36.42	37.00	2,557,793	+0.51(+1.38%)
Dec 21, 2004	36.45	36.61	36.31	36.49	3,303,355	+0.22(+0.62%)
Dec 20, 2004	36.38	36.45	36.17	36.27	2,653,932	+0.14(+0.38%)
Dec 17, 2004	36.13	36.49	36.06	36.13	7,225,241	-0.36(-0.99%)
Dec 16, 2004	36.74	36.88	36.49	36.49	4,342,043	-0.58(-1.56%)
Dec 15, 2004	36.56	37.21	36.52	37.07	3,787,651	+0.59(+1.62%)
Dec 14, 2004	36.22	36.54	36.19	36.48	3,362,507	-0.10(-0.28%)
Dec 13, 2004	36.89	36.89	36.43	36.58	2,384,771	-0.06(-0.18%)
Dec 10, 2004	36.89	36.89	36.43	36.64	2,340,996	-0.08(-0.22%)
Dec 09, 2004	36.81	36.90	36.53	36.72	3,208,601	-0.27(-0.72%)
Dec 08, 2004	36.78	37.14	36.67	36.99	3,185,606	+0.32(+0.87%)
Dec 07, 2004	36.87	36.87	36.58	36.67	2,143,870	-0.12(-0.33%)
Dec 06, 2004	36.67	36.89	36.50	36.79	3,378,299	-0.27(-0.74%)
Dec 03, 2004	37.03	37.18	36.77	37.07	2,202,883	+0.11(+0.29%)
Dec 02, 2004	37.03	37.10	36.73	36.96	2,125,445	-0.17(-0.45%)
Dec 01, 2004	36.62	37.13	36.56	37.13	2,989,033	+0.67(+1.84%)
Nov 30, 2004	36.40	36.63	36.20	36.45	3,302,247	+0.03(+0.08%)
Nov 29, 2004	36.82	37.00	36.32	36.43	2,670,556	-0.39(-1.06%)
Nov 26, 2004	36.67	37.02	36.58	36.82	1,285,269	+0.04(+0.12%)
Nov 24, 2004	36.81	36.90	36.67	36.77	1,743,106	+0.03(+0.08%)
Nov 23, 2004	36.82	36.92	36.36	36.74	3,170,090	-0.15(-0.41%)
Nov 22, 2004	36.35	36.99	36.26	36.89	2,923,786	+0.60(+1.65%)
Nov 19, 2004	36.63	36.74	36.19	36.30	2,936,531	-0.27(-0.73%)
Nov 18, 2004	36.60	36.67	36.35	36.56	1,771,227	+0.12(+0.34%)
Nov 17, 2004	36.45	36.79	36.41	36.44	2,850,089	+0.10(+0.28%)
Nov 16, 2004	36.32	36.43	36.05	36.34	3,419,026	-0.05(-0.14%)
Nov 15, 2004	36.61	36.74	36.28	36.39	2,485,343	-0.24(-0.65%)
Nov 12, 2004	36.35	36.69	36.23	36.63	3,378,022	+0.16(+0.44%)
Nov 11, 2004	35.96	36.60	35.91	36.47	5,477,979	+0.68(+1.90%)
Nov 10, 2004	35.34	36.01	35.33	35.79	5,646,014	+0.96(+2.76%)
Nov 09, 2004	34.90	35.05	34.74	34.83	2,729,569	+0.00(+0.00%)
Nov 08, 2004	35.13	35.25	34.79	34.83	3,064,531	-0.06(-0.19%)
Nov 05, 2004	35.19	35.29	34.56	34.90	2,795,370	-0.16(-0.45%)
Nov 04, 2004	34.47	35.05	34.38	35.05	3,239,355	+0.32(+0.94%)
Nov 03, 2004	34.91	35.10	34.61	34.73	3,445,762	-0.01(-0.02%)
Nov 02, 2004	34.69	35.16	34.69	34.74	2,792,323	+0.09(+0.25%)
Nov 01, 2004	34.82	34.89	34.56	34.65	1,977,220	-0.06(-0.19%)
Oct 29, 2004	34.37	34.77	34.14	34.71	2,859,232	+0.28(+0.82%)
Oct 28, 2004	34.36	34.64	34.21	34.43	2,792,600	-0.09(-0.27%)
Oct 27, 2004	34.22	34.53	34.00	34.53	3,567,252	+0.16(+0.46%)
Oct 26, 2004	34.07	34.38	33.89	34.37	4,883,967	+0.66(+1.95%)
Oct 25, 2004	33.57	33.88	33.46	33.71	2,650,469	-0.09(-0.28%)
Oct 22, 2004	33.99	34.23	33.70	33.81	3,837,937	-0.19(-0.55%)
Oct 21, 2004	33.21	34.20	33.06	33.99	5,776,231	+0.54(+1.62%)
Oct 20, 2004	33.28	33.67	32.85	33.45	6,921,448	-0.10(-0.30%)
Oct 19, 2004	34.61	34.64	33.16	33.55	6,922,694	-1.14(-3.29%)
Oct 18, 2004	34.26	34.76	33.88	34.69	3,967,046	+0.48(+1.41%)
Oct 15, 2004	34.36	34.38	33.94	34.21	6,008,266	+0.00(+0.00%)
Oct 14, 2004	34.47	34.69	33.52	34.21	7,250,038	-0.18(-0.52%)
Oct 13, 2004	34.71	34.72	34.30	34.39	3,910,249	-0.15(-0.44%)
Oct 12, 2004	34.55	34.61	34.41	34.54	2,479,248	+0.00(+0.00%)
Oct 11, 2004	34.73	34.82	34.48	34.54	1,820,959	-0.04(-0.10%)
Oct 08, 2004	34.73	34.97	34.48	34.58	1,789,236	-0.15(-0.44%)
Oct 07, 2004	35.02	35.02	34.69	34.73	2,106,883	-0.28(-0.80%)
Oct 06, 2004	34.90	35.08	34.74	35.01	2,018,917	+0.14(+0.41%)
Oct 05, 2004	35.09	35.19	34.66	34.87	3,680,292	-0.22(-0.64%)
Oct 04, 2004	35.30	35.49	35.06	35.09	3,794,855	+0.10(+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.