Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	32.91	33.07	32.75	32.77	870,696	-0.10(-0.30%)
Dec 30, 2004	32.61	32.98	32.61	32.87	1,145,744	+0.13(+0.41%)
Dec 29, 2004	32.60	33.12	32.60	32.74	1,971,889	-0.15(-0.45%)
Dec 28, 2004	32.63	32.89	32.49	32.89	796,061	+0.50(+1.55%)
Dec 27, 2004	32.46	32.99	32.27	32.38	1,310,772	-0.05(-0.15%)
Dec 23, 2004	32.15	32.77	32.12	32.43	2,792,447	+1.10(+3.52%)
Dec 22, 2004	31.14	31.68	30.90	31.33	1,674,923	+0.12(+0.38%)
Dec 21, 2004	30.44	31.34	30.41	31.21	1,489,410	+0.84(+2.78%)
Dec 20, 2004	31.24	31.33	30.09	30.37	2,325,869	-0.49(-1.58%)
Dec 17, 2004	30.89	31.21	30.83	30.85	1,995,382	-0.17(-0.56%)
Dec 16, 2004	31.41	31.50	30.89	31.03	1,830,927	-0.57(-1.81%)
Dec 15, 2004	31.33	31.80	31.08	31.60	1,604,872	+0.27(+0.87%)
Dec 14, 2004	30.61	31.48	30.59	31.33	2,216,280	+0.72(+2.35%)
Dec 13, 2004	31.41	31.41	30.11	30.61	4,787,973	-0.80(-2.53%)
Dec 10, 2004	31.94	32.10	31.38	31.41	2,022,027	-0.67(-2.09%)
Dec 09, 2004	32.11	32.30	31.85	32.08	2,786,143	-0.51(-1.56%)
Dec 08, 2004	31.69	32.92	31.69	32.59	3,091,417	+0.94(+2.96%)
Dec 07, 2004	31.25	32.28	31.25	31.65	2,181,039	+0.42(+1.34%)
Dec 06, 2004	31.46	31.59	31.10	31.23	2,402,510	-0.24(-0.75%)
Dec 03, 2004	31.28	31.74	31.06	31.47	2,637,446	+0.13(+0.40%)
Dec 02, 2004	31.32	31.90	30.34	31.34	8,737,624	-1.14(-3.50%)
Dec 01, 2004	31.83	33.05	31.83	32.48	3,483,503	+0.68(+2.15%)
Nov 30, 2004	32.56	32.56	31.33	31.80	3,047,868	-0.84(-2.57%)
Nov 29, 2004	32.81	33.00	32.15	32.63	2,897,022	+0.19(+0.58%)
Nov 26, 2004	32.29	32.54	32.21	32.45	432,053	+0.29(+0.91%)
Nov 24, 2004	32.56	32.61	31.77	32.15	1,493,134	-0.10(-0.30%)
Nov 23, 2004	31.90	32.70	31.83	32.25	3,860,261	+1.23(+3.96%)
Nov 22, 2004	30.12	31.18	29.74	31.02	2,626,988	+0.79(+2.61%)
Nov 19, 2004	30.44	30.71	30.10	30.23	2,887,281	-0.57(-1.86%)
Nov 18, 2004	31.00	31.21	30.81	30.81	1,847,544	-0.20(-0.63%)
Nov 17, 2004	30.90	31.67	30.81	31.00	2,527,714	+0.23(+0.75%)
Nov 16, 2004	31.40	31.41	30.58	30.77	2,620,829	-0.65(-2.07%)
Nov 15, 2004	31.24	31.64	31.06	31.42	3,305,295	+0.23(+0.74%)
Nov 12, 2004	30.82	31.33	30.71	31.19	2,636,157	+0.66(+2.15%)
Nov 11, 2004	30.19	30.62	29.85	30.53	3,359,732	+0.34(+1.13%)
Nov 10, 2004	29.70	30.76	29.70	30.19	5,750,782	+0.87(+2.98%)
Nov 09, 2004	28.70	29.63	28.68	29.32	5,541,631	-0.11(-0.38%)
Nov 08, 2004	29.60	29.98	29.36	29.43	2,198,516	-0.36(-1.20%)
Nov 05, 2004	29.98	30.04	29.33	29.79	3,181,954	+0.35(+1.19%)
Nov 04, 2004	28.86	29.53	28.31	29.44	7,783,124	+2.09(+7.66%)
Nov 03, 2004	27.78	27.82	26.88	27.34	2,640,311	+0.04(+0.15%)
Nov 02, 2004	27.33	27.55	27.08	27.30	1,788,810	+0.01(+0.05%)
Nov 01, 2004	27.26	27.45	27.08	27.29	1,704,577	-0.06(-0.23%)
Oct 29, 2004	27.57	27.88	27.16	27.35	2,436,318	+0.09(+0.33%)
Oct 28, 2004	26.95	27.63	26.95	27.26	2,079,902	+0.32(+1.19%)
Oct 27, 2004	25.97	27.04	25.97	26.94	2,462,533	+1.00(+3.85%)
Oct 26, 2004	25.76	26.16	25.65	25.94	2,432,307	+0.20(+0.79%)
Oct 25, 2004	25.74	25.77	25.35	25.74	1,465,486	+0.01(+0.03%)
Oct 22, 2004	26.07	26.22	25.61	25.73	1,751,134	-0.34(-1.29%)
Oct 21, 2004	25.70	26.14	25.59	26.07	2,504,220	+0.37(+1.44%)
Oct 20, 2004	25.76	25.97	25.58	25.70	1,708,445	-0.17(-0.65%)
Oct 19, 2004	26.00	26.33	25.86	25.86	1,770,903	-0.17(-0.67%)
Oct 18, 2004	25.55	26.08	25.47	26.04	2,071,020	+0.56(+2.19%)
Oct 15, 2004	25.91	26.21	25.42	25.48	3,296,843	-0.24(-0.95%)
Oct 14, 2004	25.51	25.86	25.34	25.72	2,546,193	+0.22(+0.85%)
Oct 13, 2004	25.35	25.56	25.27	25.51	1,879,633	+0.27(+1.05%)
Oct 12, 2004	25.74	25.80	25.06	25.24	4,222,836	-0.78(-3.00%)
Oct 11, 2004	25.48	26.14	25.48	26.02	3,051,879	+0.50(+1.94%)
Oct 08, 2004	24.54	25.81	24.54	25.53	4,760,754	+1.03(+4.22%)
Oct 07, 2004	24.12	25.05	24.08	24.50	8,169,623	+2.16(+9.66%)
Oct 06, 2004	22.55	22.55	22.06	22.34	2,578,855	-0.14(-0.62%)
Oct 05, 2004	22.61	22.71	22.41	22.48	1,040,739	-0.13(-0.59%)
Oct 04, 2004	22.41	22.83	22.38	22.61	1,532,243	+0.50(+2.24%)

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.