Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.17	34.33	33.99	34.02	838,772	-0.10(-0.30%)
Dec 30, 2004	33.85	34.24	33.85	34.12	1,103,735	+0.14(+0.41%)
Dec 29, 2004	33.84	34.38	33.84	33.99	1,899,590	-0.15(-0.45%)
Dec 28, 2004	33.88	34.14	33.73	34.14	766,874	+0.52(+1.55%)
Dec 27, 2004	33.70	34.25	33.50	33.62	1,262,713	-0.05(-0.15%)
Dec 23, 2004	33.37	34.02	33.34	33.67	2,690,062	+1.14(+3.52%)
Dec 22, 2004	32.33	32.88	32.08	32.52	1,613,513	+0.12(+0.38%)
Dec 21, 2004	31.59	32.54	31.57	32.40	1,434,801	+0.88(+2.78%)
Dec 20, 2004	32.43	32.52	31.23	31.52	2,240,591	-0.51(-1.58%)
Dec 17, 2004	32.06	32.40	32.00	32.03	1,922,222	-0.18(-0.56%)
Dec 16, 2004	32.61	32.70	32.06	32.21	1,763,796	-0.59(-1.81%)
Dec 15, 2004	32.52	33.01	32.26	32.80	1,546,030	+0.28(+0.87%)
Dec 14, 2004	31.77	32.68	31.75	32.52	2,135,020	+0.75(+2.35%)
Dec 13, 2004	32.60	32.60	31.26	31.77	4,612,423	-0.83(-2.53%)
Dec 10, 2004	33.15	33.32	32.57	32.60	1,947,890	-0.70(-2.09%)
Dec 09, 2004	33.33	33.53	33.06	33.30	2,683,990	-0.53(-1.56%)
Dec 08, 2004	32.90	34.17	32.90	33.83	2,978,071	+0.97(+2.96%)
Dec 07, 2004	32.44	33.51	32.44	32.85	2,101,072	+0.43(+1.34%)
Dec 06, 2004	32.66	32.79	32.28	32.42	2,314,422	-0.25(-0.75%)
Dec 03, 2004	32.47	32.95	32.24	32.67	2,540,745	+0.13(+0.40%)
Dec 02, 2004	32.51	33.12	31.49	32.54	8,417,261	-1.18(-3.50%)
Dec 01, 2004	33.04	34.31	33.04	33.72	3,355,781	+0.71(+2.15%)
Nov 30, 2004	33.80	33.80	32.52	33.01	2,936,119	-0.87(-2.57%)
Nov 29, 2004	34.06	34.25	33.37	33.88	2,790,803	+0.20(+0.58%)
Nov 26, 2004	33.51	33.77	33.43	33.68	416,212	+0.30(+0.91%)
Nov 24, 2004	33.80	33.85	32.98	33.38	1,438,389	-0.10(-0.30%)
Nov 23, 2004	33.12	33.95	33.04	33.48	3,718,725	+1.28(+3.96%)
Nov 22, 2004	31.27	32.37	30.87	32.20	2,530,670	+0.82(+2.61%)
Nov 19, 2004	31.59	31.88	31.25	31.38	2,781,419	-0.59(-1.86%)
Nov 18, 2004	32.18	32.40	31.98	31.98	1,779,804	-0.20(-0.63%)
Nov 17, 2004	32.07	32.88	31.98	32.18	2,435,035	+0.24(+0.75%)
Nov 16, 2004	32.59	32.60	31.75	31.94	2,524,736	-0.67(-2.07%)
Nov 15, 2004	32.43	32.85	32.24	32.62	3,184,107	+0.24(+0.74%)
Nov 12, 2004	31.99	32.52	31.88	32.38	2,539,503	+0.68(+2.15%)
Nov 11, 2004	31.34	31.78	30.99	31.70	3,236,548	+0.36(+1.13%)
Nov 10, 2004	30.83	31.93	30.83	31.34	5,539,930	+0.91(+2.98%)
Nov 09, 2004	29.79	30.76	29.77	30.43	5,338,448	-0.12(-0.38%)
Nov 08, 2004	30.72	31.12	30.48	30.55	2,117,908	-0.37(-1.20%)
Nov 05, 2004	31.12	31.18	30.45	30.92	3,065,288	+0.36(+1.19%)
Nov 04, 2004	29.96	30.65	29.39	30.56	7,497,757	+2.17(+7.66%)
Nov 03, 2004	28.84	28.88	27.91	28.38	2,543,505	+0.04(+0.15%)
Nov 02, 2004	28.37	28.60	28.11	28.34	1,723,224	+0.01(+0.05%)
Nov 01, 2004	28.30	28.49	28.12	28.33	1,642,079	-0.07(-0.23%)
Oct 29, 2004	28.62	28.94	28.20	28.39	2,346,991	+0.09(+0.33%)
Oct 28, 2004	27.97	28.68	27.97	28.30	2,003,643	+0.33(+1.19%)
Oct 27, 2004	26.96	28.06	26.96	27.96	2,372,245	+1.04(+3.85%)
Oct 26, 2004	26.74	27.16	26.63	26.93	2,343,126	+0.21(+0.79%)
Oct 25, 2004	26.72	26.75	26.31	26.72	1,411,755	+0.01(+0.03%)
Oct 22, 2004	27.06	27.22	26.59	26.71	1,686,929	-0.35(-1.29%)
Oct 21, 2004	26.67	27.13	26.56	27.06	2,412,403	+0.38(+1.44%)
Oct 20, 2004	26.74	26.96	26.56	26.67	1,645,805	-0.17(-0.65%)
Oct 19, 2004	26.99	27.33	26.85	26.85	1,705,974	-0.18(-0.67%)
Oct 18, 2004	26.52	27.07	26.44	27.03	1,995,087	+0.58(+2.19%)
Oct 15, 2004	26.90	27.21	26.39	26.45	3,175,965	-0.25(-0.95%)
Oct 14, 2004	26.48	26.84	26.30	26.70	2,452,838	+0.22(+0.85%)
Oct 13, 2004	26.32	26.54	26.23	26.48	1,810,717	+0.28(+1.05%)
Oct 12, 2004	26.72	26.78	26.01	26.20	4,068,007	-0.81(-3.00%)
Oct 11, 2004	26.45	27.14	26.45	27.01	2,939,983	+0.51(+1.94%)
Oct 08, 2004	25.47	26.80	25.47	26.50	4,586,202	+1.07(+4.22%)
Oct 07, 2004	25.04	26.00	25.00	25.43	7,870,085	+2.24(+9.66%)
Oct 06, 2004	23.41	23.41	22.90	23.19	2,484,302	-0.14(-0.62%)
Oct 05, 2004	23.47	23.57	23.26	23.33	1,002,580	-0.14(-0.59%)
Oct 04, 2004	23.26	23.70	23.23	23.47	1,476,063	+0.51(+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.