Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	31.59	31.88	31.50	31.61	1,365,225	+0.02(+0.06%)
Dec 30, 2004	31.57	31.73	31.38	31.59	1,515,762	-0.04(-0.14%)
Dec 29, 2004	31.47	31.84	31.35	31.64	2,038,880	+0.19(+0.60%)
Dec 28, 2004	30.98	31.57	30.94	31.45	2,324,115	+0.48(+1.53%)
Dec 27, 2004	31.58	31.66	30.97	30.97	1,942,575	-0.68(-2.15%)
Dec 23, 2004	31.46	31.87	31.46	31.66	1,486,006	+0.21(+0.68%)
Dec 22, 2004	31.99	32.13	31.22	31.44	3,208,776	-0.52(-1.62%)
Dec 21, 2004	31.88	32.07	31.75	31.96	1,991,527	+0.19(+0.59%)
Dec 20, 2004	31.54	31.88	31.50	31.77	3,732,854	+0.24(+0.75%)
Dec 17, 2004	31.10	31.70	31.10	31.54	5,384,755	-0.03(-0.10%)
Dec 16, 2004	32.19	32.33	31.54	31.57	3,961,938	-0.73(-2.26%)
Dec 15, 2004	31.99	32.55	31.90	32.30	3,391,468	+0.32(+1.02%)
Dec 14, 2004	32.01	32.04	31.53	31.97	2,129,586	+0.17(+0.53%)
Dec 13, 2004	30.94	31.81	30.94	31.80	2,336,433	+0.64(+2.07%)
Dec 10, 2004	32.38	34.48	30.97	31.16	3,113,751	-0.44(-1.38%)
Dec 09, 2004	31.32	31.60	30.97	31.60	3,213,096	+0.52(+1.67%)
Dec 08, 2004	30.79	31.25	30.47	31.08	4,246,854	-0.09(-0.28%)
Dec 07, 2004	31.41	31.65	30.94	31.17	4,006,731	-0.42(-1.33%)
Dec 06, 2004	31.91	32.07	31.29	31.59	3,362,512	-0.11(-0.35%)
Dec 03, 2004	30.82	31.73	30.82	31.70	4,997,296	+0.54(+1.73%)
Dec 02, 2004	31.94	32.02	30.75	31.16	6,303,811	-1.25(-3.86%)
Dec 01, 2004	33.84	33.84	32.35	32.41	3,776,847	-1.38(-4.09%)
Nov 30, 2004	33.44	33.79	33.39	33.79	2,786,602	+0.36(+1.07%)
Nov 29, 2004	33.56	33.77	32.98	33.44	2,955,216	-0.12(-0.37%)
Nov 26, 2004	33.38	33.99	33.29	33.56	1,370,185	+0.29(+0.88%)
Nov 24, 2004	32.86	33.36	32.66	33.27	3,044,002	+0.36(+1.08%)
Nov 23, 2004	32.66	33.19	32.62	32.91	2,937,619	+0.26(+0.80%)
Nov 22, 2004	32.50	32.70	32.19	32.65	3,460,097	+0.40(+1.24%)
Nov 19, 2004	31.78	32.32	31.61	32.25	3,904,827	+0.64(+2.04%)
Nov 18, 2004	31.25	31.69	31.07	31.61	5,174,548	+0.71(+2.29%)
Nov 17, 2004	30.53	30.93	30.35	30.90	4,159,507	+0.36(+1.19%)
Nov 16, 2004	30.76	31.18	30.47	30.54	3,638,629	-0.32(-1.03%)
Nov 15, 2004	31.50	31.51	30.41	30.85	4,188,143	-0.73(-2.30%)
Nov 12, 2004	30.74	31.64	30.72	31.58	3,269,727	+0.69(+2.25%)
Nov 11, 2004	30.94	30.97	30.54	30.89	2,969,774	-0.06(-0.18%)
Nov 10, 2004	30.18	31.00	29.86	30.94	6,007,217	+0.71(+2.34%)
Nov 09, 2004	30.93	30.93	30.17	30.24	6,459,946	-0.69(-2.22%)
Nov 08, 2004	31.98	31.98	30.82	30.92	4,223,337	-1.06(-3.30%)
Nov 05, 2004	31.75	32.00	31.66	31.98	2,971,693	+0.38(+1.21%)
Nov 04, 2004	31.39	31.69	31.29	31.60	4,654,949	+0.21(+0.68%)
Nov 03, 2004	31.73	31.75	30.97	31.39	4,318,362	+0.47(+1.52%)
Nov 02, 2004	31.87	31.88	30.87	30.92	4,617,675	-0.95(-2.98%)
Nov 01, 2004	31.94	32.28	31.37	31.87	5,244,457	+0.18(+0.55%)
Oct 29, 2004	31.25	31.69	31.10	31.69	4,303,005	+0.39(+1.26%)
Oct 28, 2004	31.72	32.09	31.00	31.30	6,633,999	-1.06(-3.28%)
Oct 27, 2004	33.79	33.97	32.19	32.36	6,616,722	-1.43(-4.22%)
Oct 26, 2004	33.38	33.79	32.88	33.79	3,214,695	+0.56(+1.67%)
Oct 25, 2004	33.22	33.34	32.69	33.23	3,517,848	+0.26(+0.80%)
Oct 22, 2004	33.38	33.44	32.96	32.97	3,364,272	-0.26(-0.79%)
Oct 21, 2004	33.13	33.26	32.73	33.23	4,022,729	+0.41(+1.24%)
Oct 20, 2004	32.32	32.87	32.13	32.82	3,321,399	+0.85(+2.66%)
Oct 19, 2004	31.89	32.21	31.60	31.97	3,246,210	+0.05(+0.16%)
Oct 18, 2004	32.62	32.76	31.92	31.92	3,994,733	-0.69(-2.11%)
Oct 15, 2004	32.91	32.94	32.34	32.61	4,329,561	+0.40(+1.24%)
Oct 14, 2004	31.75	32.22	31.74	32.21	4,318,202	+0.59(+1.88%)
Oct 13, 2004	32.19	32.20	30.92	31.62	5,949,146	-0.66(-2.05%)
Oct 12, 2004	32.51	33.02	32.24	32.28	4,014,570	-0.23(-0.71%)
Oct 11, 2004	32.82	32.94	32.34	32.51	3,715,737	-0.27(-0.82%)
Oct 08, 2004	32.82	33.06	32.39	32.78	3,303,161	-0.04(-0.11%)
Oct 07, 2004	32.87	33.37	32.65	32.82	5,344,121	+0.11(+0.32%)
Oct 06, 2004	32.19	32.73	32.19	32.71	3,345,075	+0.61(+1.91%)
Oct 05, 2004	31.85	32.25	31.84	32.10	2,625,508	+0.68(+2.15%)
Oct 04, 2004	31.52	31.74	31.32	31.42	2,606,311	-0.10(-0.32%)

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.