Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	33.92	34.14	33.88	33.99	1,853,424	-0.03(-0.08%)
Dec 30, 2004	34.23	34.34	33.94	34.01	2,084,034	-0.18(-0.53%)
Dec 29, 2004	33.45	34.31	33.42	34.20	2,781,133	+0.43(+1.27%)
Dec 28, 2004	33.33	33.78	33.30	33.77	1,770,667	+0.45(+1.35%)
Dec 27, 2004	33.54	33.73	33.24	33.32	2,619,180	-0.03(-0.08%)
Dec 23, 2004	33.45	33.76	33.35	33.35	2,034,892	-0.22(-0.65%)
Dec 22, 2004	33.40	33.91	33.35	33.57	3,076,696	-0.11(-0.33%)
Dec 21, 2004	33.54	33.70	33.30	33.68	3,836,611	+0.15(+0.46%)
Dec 20, 2004	33.55	33.84	33.31	33.52	3,183,810	-0.03(-0.08%)
Dec 17, 2004	33.59	33.86	33.40	33.55	5,393,476	-0.11(-0.33%)
Dec 16, 2004	33.98	34.02	33.49	33.66	4,069,642	-0.29(-0.85%)
Dec 15, 2004	33.57	34.05	33.53	33.95	4,280,595	+0.30(+0.90%)
Dec 14, 2004	33.00	33.68	33.00	33.65	4,731,559	+0.60(+1.81%)
Dec 13, 2004	33.38	33.60	32.86	33.05	5,477,516	-0.31(-0.93%)
Dec 10, 2004	33.49	33.70	33.12	33.36	6,146,127	-0.41(-1.21%)
Dec 09, 2004	33.17	34.12	33.03	33.77	11,670,079	-0.56(-1.64%)
Dec 08, 2004	33.74	34.34	33.71	34.33	5,410,711	+0.59(+1.75%)
Dec 07, 2004	33.88	34.23	33.57	33.74	5,651,007	-0.15(-0.46%)
Dec 06, 2004	33.63	34.12	33.33	33.90	5,449,313	+0.25(+0.75%)
Dec 03, 2004	34.19	34.58	33.64	33.64	5,763,819	-0.89(-2.58%)
Dec 02, 2004	34.31	34.98	33.99	34.53	5,532,497	-0.31(-0.88%)
Dec 01, 2004	34.26	34.88	34.25	34.84	6,489,692	+0.72(+2.11%)
Nov 30, 2004	34.60	34.65	34.01	34.12	5,555,715	-0.58(-1.68%)
Nov 29, 2004	34.64	34.87	34.51	34.70	3,201,330	-0.15(-0.42%)
Nov 26, 2004	34.58	34.97	34.42	34.85	934,546	+0.04(+0.10%)
Nov 24, 2004	34.93	34.95	34.32	34.81	3,965,519	-0.07(-0.20%)
Nov 23, 2004	34.14	34.94	34.11	34.88	5,814,670	+0.55(+1.62%)
Nov 22, 2004	33.36	34.41	33.28	34.33	6,376,595	+1.00(+2.99%)
Nov 19, 2004	33.90	34.02	33.31	33.33	4,728,141	-0.61(-1.80%)
Nov 18, 2004	34.19	34.35	33.85	33.94	4,881,548	-0.44(-1.27%)
Nov 17, 2004	34.47	34.58	33.87	34.38	8,485,841	+0.24(+0.70%)
Nov 16, 2004	34.82	34.92	34.08	34.14	7,016,006	-0.78(-2.23%)
Nov 15, 2004	34.44	35.00	34.29	34.92	4,689,255	+0.44(+1.26%)
Nov 12, 2004	33.96	34.54	33.90	34.48	3,920,223	+0.30(+0.88%)
Nov 11, 2004	34.40	34.44	34.06	34.18	4,280,026	-0.15(-0.43%)
Nov 10, 2004	34.43	34.53	34.20	34.33	3,514,128	-0.07(-0.20%)
Nov 09, 2004	34.43	34.60	34.30	34.40	5,307,728	-0.13(-0.37%)
Nov 08, 2004	34.23	34.73	33.99	34.53	6,071,489	-0.26(-0.75%)
Nov 05, 2004	34.79	35.43	34.52	34.79	5,466,975	+0.09(+0.26%)
Nov 04, 2004	34.32	34.79	33.63	34.70	6,560,199	+0.62(+1.81%)
Nov 03, 2004	34.40	34.75	33.84	34.08	5,856,405	+0.01(+0.02%)
Nov 02, 2004	33.82	34.34	33.59	34.07	4,345,405	+0.27(+0.81%)
Nov 01, 2004	33.40	33.80	33.14	33.80	4,538,554	+0.14(+0.42%)
Oct 29, 2004	33.85	33.97	33.33	33.66	4,148,981	-0.19(-0.56%)
Oct 28, 2004	33.54	34.08	33.45	33.85	4,806,910	+0.08(+0.23%)
Oct 27, 2004	32.89	33.92	32.67	33.77	6,596,521	+0.64(+1.93%)
Oct 26, 2004	32.47	33.66	32.42	33.13	10,603,918	+0.84(+2.62%)
Oct 25, 2004	31.99	32.41	31.83	32.29	3,570,534	+0.18(+0.56%)
Oct 22, 2004	32.69	32.82	32.08	32.10	5,343,907	-0.55(-1.70%)
Oct 21, 2004	32.53	32.69	32.20	32.66	7,851,842	+0.04(+0.13%)
Oct 20, 2004	32.22	32.65	32.09	32.62	4,671,735	+0.18(+0.54%)
Oct 19, 2004	32.25	32.61	32.17	32.44	6,709,903	+0.06(+0.17%)
Oct 18, 2004	32.01	32.39	31.76	32.39	4,769,021	+0.37(+1.16%)
Oct 15, 2004	31.94	32.28	31.70	32.01	5,330,660	+0.13(+0.42%)
Oct 14, 2004	31.87	32.29	31.66	31.88	6,479,721	-0.01(-0.02%)
Oct 13, 2004	31.63	32.14	31.56	31.89	5,316,132	+0.06(+0.20%)
Oct 12, 2004	31.34	31.89	31.16	31.82	6,463,483	+0.30(+0.96%)
Oct 11, 2004	31.24	31.59	30.99	31.52	4,467,049	+0.15(+0.47%)
Oct 08, 2004	31.00	31.90	30.90	31.37	9,133,941	+0.03(+0.09%)
Oct 07, 2004	31.03	31.53	30.90	31.35	13,159,000	+1.21(+4.01%)
Oct 06, 2004	30.15	30.29	29.65	30.14	5,593,462	-0.09(-0.30%)
Oct 05, 2004	30.31	30.65	30.12	30.23	4,181,742	-0.17(-0.55%)
Oct 04, 2004	29.70	30.76	29.70	30.40	6,471,887	+0.71(+2.39%)

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.