Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	32.52	32.63	32.02	32.06	962,900	-0.29(-0.90%)
Dec 30, 2004	32.44	32.70	32.19	32.35	1,448,600	+0.04(+0.12%)
Dec 29, 2004	32.47	32.97	32.20	32.31	1,620,600	+0.14(+0.44%)
Dec 28, 2004	32.35	32.50	31.50	32.17	2,496,500	-0.01(-0.03%)
Dec 27, 2004	30.87	32.40	30.56	32.18	3,639,100	+1.64(+5.37%)
Dec 23, 2004	30.92	30.92	30.25	30.54	1,212,400	-0.11(-0.36%)
Dec 22, 2004	31.25	31.30	30.30	30.65	4,389,700	-0.85(-2.70%)
Dec 21, 2004	31.64	31.77	31.06	31.50	2,651,600	+0.38(+1.22%)
Dec 20, 2004	32.27	32.35	30.85	31.12	2,659,300	-0.63(-1.98%)
Dec 17, 2004	31.64	32.46	31.10	31.75	4,307,800	+0.06(+0.19%)
Dec 16, 2004	33.95	34.00	31.07	31.69	5,229,000	-2.11(-6.24%)
Dec 15, 2004	34.45	34.81	33.75	33.80	2,722,200	+0.19(+0.57%)
Dec 14, 2004	33.36	34.45	33.30	33.61	2,463,700	-0.03(-0.09%)
Dec 13, 2004	35.32	35.50	33.01	33.64	7,805,500	-2.07(-5.80%)
Dec 10, 2004	35.29	36.48	35.11	35.71	2,193,300	+0.33(+0.93%)
Dec 09, 2004	35.00	36.15	34.49	35.38	3,544,800	-0.09(-0.25%)
Dec 08, 2004	35.68	35.80	34.50	35.47	3,389,900	-0.31(-0.87%)
Dec 07, 2004	37.56	38.00	35.75	35.78	3,736,800	-1.81(-4.82%)
Dec 06, 2004	38.30	38.30	36.88	37.59	2,376,600	-0.39(-1.03%)
Dec 03, 2004	38.62	38.91	37.39	37.98	2,167,700	-0.41(-1.07%)
Dec 02, 2004	38.69	39.94	38.00	38.39	4,249,300	-0.46(-1.18%)

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.