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%)

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.