Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.03	35.26	34.84	34.91	4,111,353	-0.11(-0.33%)
Dec 30, 2004	34.78	35.10	34.77	35.03	2,993,861	+0.27(+0.77%)
Dec 29, 2004	34.83	35.20	34.56	34.76	4,178,732	-0.11(-0.31%)
Dec 28, 2004	34.58	34.92	34.47	34.87	3,862,657	+0.37(+1.07%)
Dec 27, 2004	34.27	35.04	34.17	34.50	5,461,476	+0.54(+1.60%)
Dec 23, 2004	34.23	34.25	33.84	33.95	4,584,201	-0.11(-0.32%)
Dec 22, 2004	33.95	34.52	33.82	34.06	7,647,375	+0.04(+0.12%)
Dec 21, 2004	34.19	34.29	33.90	34.02	6,019,999	+0.04(+0.12%)
Dec 20, 2004	34.23	34.23	33.84	33.98	4,877,221	+0.01(+0.02%)
Dec 17, 2004	34.22	34.41	33.97	33.97	9,065,770	-0.44(-1.29%)
Dec 16, 2004	34.83	34.89	34.33	34.42	4,541,661	-0.41(-1.18%)
Dec 15, 2004	34.91	35.07	34.68	34.83	4,007,531	-0.09(-0.25%)
Dec 14, 2004	34.66	35.04	34.62	34.91	3,912,486	+0.28(+0.82%)
Dec 13, 2004	34.76	34.88	34.42	34.63	3,771,777	-0.13(-0.37%)
Dec 10, 2004	35.30	35.30	34.62	34.76	3,098,723	-0.15(-0.42%)
Dec 09, 2004	34.49	34.91	34.41	34.91	3,770,140	+0.17(+0.50%)
Dec 08, 2004	34.29	34.75	34.15	34.73	4,858,777	+0.52(+1.53%)
Dec 07, 2004	34.36	34.65	34.06	34.21	4,635,665	-0.15(-0.45%)
Dec 06, 2004	34.76	34.85	34.29	34.36	4,139,613	-0.40(-1.14%)
Dec 03, 2004	34.69	34.88	34.28	34.76	7,261,838	-0.47(-1.34%)
Dec 02, 2004	34.82	36.40	34.56	35.23	9,684,087	+0.32(+0.91%)

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.