Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.82	36.82	36.36	36.37	581,709	-0.38(-1.04%)
Dec 30, 2004	36.80	36.90	36.55	36.75	671,376	-0.16(-0.43%)
Dec 29, 2004	36.94	36.99	36.56	36.91	802,807	-0.11(-0.31%)
Dec 28, 2004	36.31	37.06	36.31	37.02	1,424,036	+0.75(+2.06%)
Dec 27, 2004	36.34	36.37	35.93	36.27	952,501	+0.27(+0.74%)
Dec 23, 2004	36.01	36.11	35.79	36.01	648,173	-0.03(-0.09%)
Dec 22, 2004	35.91	36.07	35.79	36.04	790,832	+0.20(+0.56%)
Dec 21, 2004	35.32	36.21	35.32	35.84	2,076,252	+0.55(+1.55%)
Dec 20, 2004	35.17	35.37	34.97	35.29	989,775	+0.20(+0.57%)
Dec 17, 2004	34.64	35.17	34.62	35.09	651,916	+0.41(+1.19%)
Dec 16, 2004	35.14	35.17	34.52	34.68	1,809,198	+0.15(+0.45%)
Dec 15, 2004	34.54	35.04	34.44	34.52	1,674,025	-0.07(-0.19%)
Dec 14, 2004	34.14	34.67	33.78	34.59	2,210,378	+0.79(+2.33%)
Dec 13, 2004	33.83	33.87	33.62	33.80	1,239,015	+0.07(+0.20%)
Dec 10, 2004	33.74	33.86	33.50	33.74	905,347	+0.01(+0.02%)
Dec 09, 2004	33.47	33.80	33.37	33.73	1,305,030	+0.00(+0.00%)
Dec 08, 2004	33.80	33.84	33.50	33.73	871,517	-0.07(-0.20%)
Dec 07, 2004	34.28	34.40	33.70	33.80	908,341	-0.45(-1.31%)
Dec 06, 2004	33.83	34.29	33.83	34.24	1,345,297	+0.37(+1.10%)
Dec 03, 2004	33.47	33.89	33.47	33.87	1,013,576	+0.24(+0.71%)
Dec 02, 2004	33.45	34.07	33.45	33.63	2,337,767	+0.23(+0.68%)
Dec 01, 2004	33.27	33.54	33.27	33.40	3,226,199	+0.20(+0.60%)
Nov 30, 2004	33.11	33.27	33.01	33.20	1,004,594	+0.22(+0.67%)
Nov 29, 2004	33.20	33.26	32.91	32.98	1,572,083	-0.10(-0.30%)
Nov 26, 2004	33.00	33.14	32.93	33.08	269,299	+0.15(+0.45%)
Nov 24, 2004	32.33	33.13	32.33	32.93	1,225,093	+0.65(+2.01%)
Nov 23, 2004	31.97	32.40	31.97	32.29	1,018,666	+0.39(+1.21%)
Nov 22, 2004	32.12	32.13	31.80	31.90	812,238	-0.23(-0.73%)
Nov 19, 2004	32.33	32.35	32.06	32.13	1,007,588	-0.20(-0.62%)
Nov 18, 2004	32.18	32.59	32.18	32.33	757,001	+0.15(+0.48%)
Nov 17, 2004	32.55	32.67	32.13	32.18	1,875,962	-0.17(-0.54%)
Nov 16, 2004	32.48	32.71	32.29	32.35	682,753	-0.32(-0.98%)
Nov 15, 2004	33.00	33.00	32.61	32.67	932,442	-0.39(-1.19%)
Nov 12, 2004	32.73	33.07	32.40	33.07	1,053,245	+0.33(+1.02%)
Nov 11, 2004	32.57	32.79	32.47	32.73	1,236,470	+0.32(+0.99%)
Nov 10, 2004	32.39	32.63	32.35	32.41	1,080,938	+0.16(+0.50%)
Nov 09, 2004	32.23	32.41	32.11	32.25	1,482,417	-0.11(-0.35%)
Nov 08, 2004	32.31	32.61	32.13	32.37	2,272,650	+0.00(+0.00%)
Nov 05, 2004	32.67	32.71	32.14	32.37	1,721,178	-0.17(-0.51%)
Nov 04, 2004	32.06	32.53	31.80	32.53	3,118,120	+0.47(+1.48%)
Nov 03, 2004	32.07	32.33	31.91	32.06	1,712,197	+0.33(+1.03%)
Nov 02, 2004	31.36	32.07	31.28	31.73	2,105,143	+0.50(+1.60%)
Nov 01, 2004	31.05	31.61	31.04	31.23	924,209	+0.10(+0.32%)
Oct 29, 2004	30.96	31.20	30.80	31.13	662,544	+0.21(+0.69%)
Oct 28, 2004	31.00	31.24	30.90	30.92	1,284,671	-0.15(-0.47%)
Oct 27, 2004	31.10	31.21	30.80	31.06	1,723,723	-0.03(-0.11%)
Oct 26, 2004	31.23	31.24	30.88	31.10	1,759,500	-0.27(-0.85%)
Oct 25, 2004	31.19	31.60	31.00	31.36	874,810	+0.09(+0.30%)
Oct 22, 2004	31.40	31.86	31.06	31.27	2,536,860	-0.01(-0.04%)
Oct 21, 2004	32.53	32.53	30.04	31.28	5,359,485	-0.95(-2.94%)
Oct 20, 2004	32.05	32.23	31.69	32.23	2,843,582	+0.07(+0.21%)
Oct 19, 2004	32.47	32.47	31.84	32.17	1,386,912	-0.26(-0.80%)
Oct 18, 2004	32.32	32.43	31.93	32.43	2,570,840	+0.15(+0.46%)
Oct 15, 2004	31.33	32.38	31.30	32.28	4,689,606	+1.04(+3.31%)
Oct 14, 2004	31.13	31.39	30.90	31.24	1,090,519	+0.14(+0.45%)
Oct 13, 2004	31.30	31.50	30.93	31.10	1,260,720	-0.06(-0.19%)
Oct 12, 2004	31.14	31.28	30.88	31.16	1,326,586	-0.29(-0.91%)
Oct 11, 2004	31.31	31.52	31.30	31.45	1,253,984	+0.23(+0.73%)
Oct 08, 2004	31.05	31.46	30.80	31.22	1,804,857	+0.03(+0.11%)
Oct 07, 2004	31.43	31.43	31.10	31.19	1,982,394	-0.28(-0.89%)
Oct 06, 2004	31.03	31.66	30.90	31.47	2,285,674	+0.44(+1.42%)
Oct 05, 2004	30.73	31.29	30.52	31.03	2,793,285	+0.47(+1.53%)
Oct 04, 2004	30.07	30.84	30.02	30.56	3,502,833	+0.94(+3.18%)

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.