Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	38.99	39.40	38.99	39.25	3,000	+0.06(+0.15%)
Dec 30, 2004	39.21	39.25	39.00	39.19	2,200	-0.12(-0.31%)
Dec 29, 2004	40.00	40.00	39.11	39.31	3,000	-0.87(-2.17%)
Dec 28, 2004	40.42	40.42	40.17	40.18	3,100	-0.44(-1.08%)
Dec 27, 2004	41.11	41.11	40.61	40.62	1,300	-0.39(-0.95%)
Dec 23, 2004	41.01	41.01	41.01	41.01	0	+0.00(+0.00%)
Dec 22, 2004	41.75	41.95	41.00	41.01	8,200	-0.74(-1.77%)
Dec 21, 2004	39.87	41.75	39.87	41.75	13,400	+1.88(+4.72%)
Dec 20, 2004	36.65	39.90	36.65	39.87	15,400	+3.32(+9.08%)
Dec 17, 2004	36.40	36.55	36.33	36.55	4,400	+0.15(+0.41%)
Dec 16, 2004	36.47	36.49	36.30	36.40	1,200	+0.14(+0.39%)
Dec 15, 2004	35.80	36.26	35.80	36.26	2,300	+0.26(+0.72%)
Dec 14, 2004	35.30	36.00	35.30	36.00	1,900	+0.78(+2.21%)
Dec 13, 2004	34.90	35.25	34.80	35.22	2,800	+0.47(+1.35%)
Dec 10, 2004	34.60	34.75	34.60	34.75	600	+0.25(+0.72%)
Dec 09, 2004	34.20	34.70	33.70	34.50	15,900	+0.15(+0.44%)
Dec 08, 2004	34.12	34.52	34.12	34.35	10,500	+0.48(+1.42%)
Dec 07, 2004	34.00	34.13	33.87	33.87	4,300	-0.15(-0.44%)
Dec 06, 2004	33.75	34.02	33.65	34.02	1,900	+0.27(+0.80%)
Dec 03, 2004	33.70	33.75	33.55	33.75	1,400	+0.13(+0.39%)
Dec 02, 2004	33.27	33.63	33.27	33.62	2,500	+0.25(+0.75%)
Dec 01, 2004	32.70	33.37	32.70	33.37	3,900	+0.77(+2.36%)
Nov 30, 2004	32.60	32.70	32.41	32.60	1,800	-0.10(-0.31%)
Nov 29, 2004	32.20	32.70	32.20	32.70	4,600	-0.30(-0.91%)
Nov 26, 2004	32.58	33.00	32.58	33.00	2,400	+0.42(+1.29%)
Nov 24, 2004	32.20	32.58	32.20	32.58	2,100	+0.56(+1.75%)
Nov 23, 2004	33.93	34.10	32.01	32.02	19,200	-1.91(-5.63%)
Nov 22, 2004	33.80	33.93	33.60	33.93	2,500	+0.23(+0.68%)
Nov 19, 2004	33.60	33.75	33.60	33.70	500	-0.18(-0.53%)
Nov 18, 2004	33.91	34.14	33.80	33.88	1,000	-0.23(-0.67%)
Nov 17, 2004	33.90	34.35	33.86	34.11	5,200	+0.30(+0.89%)
Nov 16, 2004	33.74	33.91	33.70	33.81	1,700	+0.06(+0.18%)
Nov 15, 2004	33.80	34.00	33.65	33.75	2,100	-0.05(-0.15%)
Nov 12, 2004	33.50	33.80	33.50	33.80	2,400	+0.43(+1.29%)
Nov 11, 2004	33.35	33.39	33.20	33.37	3,800	+0.23(+0.69%)
Nov 10, 2004	32.90	33.19	32.90	33.14	1,500	+0.33(+1.01%)
Nov 09, 2004	32.81	32.81	32.81	32.81	200	+0.11(+0.34%)
Nov 08, 2004	32.60	32.70	32.59	32.70	1,100	+0.20(+0.62%)
Nov 05, 2004	32.45	32.70	32.45	32.50	3,600	+0.20(+0.62%)
Nov 04, 2004	32.55	32.55	32.00	32.30	3,800	-0.15(-0.46%)
Nov 03, 2004	32.16	32.45	32.16	32.45	1,900	+0.09(+0.28%)
Nov 02, 2004	32.86	33.16	32.35	32.36	10,300	-0.49(-1.49%)
Nov 01, 2004	32.70	32.85	32.70	32.85	2,000	+0.25(+0.77%)
Oct 29, 2004	32.66	32.66	32.55	32.60	900	+0.15(+0.46%)
Oct 28, 2004	31.60	32.45	31.60	32.45	3,100	+0.65(+2.04%)
Oct 27, 2004	31.25	31.80	31.25	31.80	3,700	+0.42(+1.34%)
Oct 26, 2004	31.55	31.55	31.25	31.38	2,700	-0.02(-0.06%)
Oct 25, 2004	31.20	31.40	31.20	31.40	1,100	+0.30(+0.96%)
Oct 22, 2004	31.50	31.50	31.10	31.10	2,200	-0.40(-1.27%)
Oct 21, 2004	31.39	31.50	31.35	31.50	1,000	+0.11(+0.35%)
Oct 20, 2004	31.49	31.49	31.27	31.39	700	-0.10(-0.32%)
Oct 19, 2004	31.40	31.49	31.40	31.49	400	+0.09(+0.29%)
Oct 18, 2004	31.25	31.40	31.25	31.40	1,000	+0.25(+0.80%)
Oct 15, 2004	31.15	31.15	31.00	31.15	2,300	+0.07(+0.23%)
Oct 14, 2004	31.09	31.25	31.08	31.08	1,400	-0.02(-0.06%)
Oct 13, 2004	31.10	31.10	31.10	31.10	900	+0.10(+0.32%)
Oct 12, 2004	31.60	31.65	31.00	31.00	3,100	-0.50(-1.59%)
Oct 11, 2004	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Oct 08, 2004	31.82	31.82	31.50	31.50	2,700	-0.32(-1.01%)
Oct 07, 2004	32.45	32.45	31.82	31.82	6,100	-0.88(-2.69%)
Oct 06, 2004	32.49	32.70	32.49	32.70	3,200	+0.25(+0.77%)
Oct 05, 2004	32.45	32.45	32.45	32.45	300	+0.10(+0.31%)
Oct 04, 2004	32.30	32.35	32.30	32.35	3,500	+0.05(+0.15%)

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.