Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.01	35.26	34.98	35.01	6,764,813	-0.46(-1.30%)
Dec 30, 2004	35.45	35.63	35.33	35.48	4,104,041	+0.15(+0.44%)
Dec 29, 2004	35.24	35.32	35.00	35.32	4,446,180	-0.11(-0.31%)
Dec 28, 2004	35.19	35.58	35.18	35.43	3,105,665	+0.15(+0.44%)
Dec 27, 2004	35.40	35.79	35.28	35.28	3,899,990	-0.05(-0.14%)
Dec 23, 2004	34.84	35.65	34.81	35.33	5,109,063	+0.39(+1.13%)
Dec 22, 2004	34.21	35.05	34.21	34.93	6,776,806	+0.50(+1.45%)
Dec 21, 2004	34.13	34.43	34.00	34.43	6,599,011	+0.31(+0.92%)
Dec 20, 2004	34.59	34.85	33.94	34.12	8,598,358	-0.44(-1.29%)
Dec 17, 2004	33.84	34.64	32.92	34.56	22,147,920	-0.85(-2.40%)
Dec 16, 2004	35.05	35.67	34.93	35.42	7,551,845	+0.42(+1.20%)
Dec 15, 2004	35.29	35.44	34.82	35.00	5,996,581	-0.17(-0.49%)
Dec 14, 2004	34.58	35.38	34.58	35.17	7,446,335	+0.59(+1.70%)
Dec 13, 2004	34.21	34.64	34.21	34.58	6,877,130	+0.62(+1.83%)
Dec 10, 2004	33.79	34.06	33.70	33.96	6,707,439	+0.22(+0.66%)
Dec 09, 2004	33.13	33.79	32.96	33.74	7,225,752	+0.21(+0.63%)
Dec 08, 2004	33.53	33.66	33.12	33.53	6,089,612	+0.42(+1.27%)
Dec 07, 2004	33.69	33.94	33.10	33.11	4,351,529	-0.58(-1.72%)
Dec 06, 2004	33.63	33.84	33.24	33.69	4,326,569	+0.06(+0.18%)
Dec 03, 2004	33.87	34.15	33.45	33.63	4,361,253	-0.18(-0.53%)
Dec 02, 2004	33.61	34.29	33.44	33.81	5,291,721	+0.20(+0.59%)
Dec 01, 2004	33.23	33.61	33.13	33.61	5,736,128	+0.70(+2.14%)
Nov 30, 2004	33.32	33.58	32.89	32.90	5,820,407	-0.61(-1.82%)
Nov 29, 2004	34.09	34.09	32.98	33.52	9,159,134	-0.27(-0.79%)
Nov 26, 2004	33.69	34.18	33.65	33.78	1,693,026	-0.02(-0.07%)
Nov 24, 2004	33.90	34.09	33.56	33.81	4,669,842	+0.10(+0.29%)
Nov 23, 2004	34.50	34.63	33.21	33.71	7,736,934	-0.93(-2.67%)
Nov 22, 2004	34.08	34.68	33.75	34.63	6,768,378	+0.56(+1.65%)
Nov 19, 2004	34.95	34.95	34.00	34.07	5,401,769	-0.73(-2.09%)
Nov 18, 2004	34.74	34.86	34.57	34.80	4,375,354	+0.33(+0.97%)
Nov 17, 2004	35.44	35.48	34.42	34.47	5,525,594	-0.59(-1.67%)
Nov 16, 2004	35.28	35.44	34.98	35.05	7,459,138	-0.23(-0.65%)
Nov 15, 2004	34.64	35.28	34.55	35.28	5,370,975	+0.60(+1.73%)
Nov 12, 2004	34.61	34.73	33.98	34.68	4,341,966	+0.14(+0.39%)
Nov 11, 2004	34.31	35.00	34.06	34.55	4,513,765	+0.23(+0.67%)
Nov 10, 2004	34.83	34.84	34.21	34.32	5,665,950	-0.56(-1.61%)
Nov 09, 2004	35.14	35.38	34.77	34.88	4,435,645	-0.26(-0.74%)
Nov 08, 2004	35.29	35.57	34.86	35.14	6,571,134	-0.40(-1.13%)
Nov 05, 2004	35.45	35.91	35.26	35.54	6,743,095	+0.17(+0.49%)
Nov 04, 2004	35.09	35.44	34.56	35.37	8,445,522	+0.43(+1.22%)
Nov 03, 2004	35.60	36.27	34.55	34.94	14,958,472	+0.93(+2.74%)
Nov 02, 2004	33.78	34.69	33.77	34.01	8,629,476	-0.02(-0.05%)
Nov 01, 2004	33.88	34.27	33.66	34.03	7,731,585	+0.15(+0.44%)
Oct 29, 2004	34.43	34.55	33.29	33.88	9,953,946	-0.70(-2.02%)
Oct 28, 2004	34.58	34.74	34.13	34.58	8,110,352	-0.10(-0.28%)
Oct 27, 2004	33.16	34.91	32.95	34.68	15,652,473	+2.31(+7.15%)
Oct 26, 2004	31.07	32.40	31.07	32.36	9,839,846	+1.24(+3.98%)
Oct 25, 2004	31.99	32.08	31.06	31.12	10,319,747	-0.87(-2.72%)
Oct 22, 2004	32.33	32.61	31.86	31.99	15,555,715	-0.49(-1.50%)
Oct 21, 2004	33.48	33.86	32.26	32.48	17,247,932	-1.52(-4.46%)
Oct 20, 2004	34.49	34.58	33.82	34.00	10,352,162	-0.56(-1.61%)
Oct 19, 2004	35.42	35.48	34.45	34.55	6,762,220	-0.86(-2.44%)
Oct 18, 2004	35.17	35.66	35.17	35.42	5,360,116	+0.03(+0.09%)
Oct 15, 2004	34.72	35.52	34.57	35.38	10,476,635	+0.81(+2.36%)
Oct 14, 2004	34.79	35.16	34.57	34.57	6,327,861	-0.17(-0.48%)
Oct 13, 2004	35.26	35.38	34.45	34.74	8,488,634	-0.52(-1.49%)
Oct 12, 2004	35.35	35.85	35.21	35.26	9,882,633	-1.14(-3.14%)
Oct 11, 2004	36.50	36.71	36.28	36.40	4,357,687	-0.05(-0.14%)
Oct 08, 2004	36.71	37.26	36.41	36.45	6,331,264	-0.30(-0.81%)
Oct 07, 2004	37.98	38.17	36.64	36.75	8,991,550	-1.18(-3.11%)
Oct 06, 2004	38.27	38.27	37.30	37.93	6,198,850	-0.33(-0.87%)
Oct 05, 2004	38.08	38.45	37.95	38.26	3,550,720	+0.28(+0.73%)
Oct 04, 2004	37.88	38.49	37.88	37.98	5,366,599	+0.10(+0.26%)

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.