Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	38.18	38.54	38.09	38.23	2,802,338	+0.15(+0.39%)
Dec 30, 2004	38.16	38.44	38.08	38.08	2,431,603	-0.09(-0.23%)
Dec 29, 2004	38.14	38.25	38.05	38.16	2,282,660	-0.05(-0.12%)
Dec 28, 2004	38.18	38.34	38.04	38.21	3,152,575	+0.07(+0.18%)
Dec 27, 2004	38.27	38.38	38.12	38.14	3,477,300	-0.12(-0.32%)
Dec 23, 2004	38.51	38.65	38.17	38.27	3,754,246	-0.33(-0.86%)
Dec 22, 2004	38.27	38.69	38.17	38.60	5,146,641	+0.33(+0.85%)
Dec 21, 2004	37.87	38.42	37.86	38.27	5,290,127	+0.40(+1.06%)
Dec 20, 2004	38.04	38.20	37.83	37.87	3,921,769	-0.04(-0.11%)
Dec 17, 2004	37.93	38.14	37.81	37.91	9,443,865	-0.02(-0.05%)
Dec 16, 2004	38.07	38.08	37.80	37.93	5,089,865	-0.14(-0.36%)
Dec 15, 2004	37.94	38.13	37.75	38.07	5,720,734	+0.13(+0.34%)
Dec 14, 2004	38.25	38.25	37.57	37.94	7,633,102	+0.62(+1.65%)
Dec 13, 2004	37.55	37.60	36.92	37.32	6,146,623	-0.09(-0.25%)
Dec 10, 2004	37.70	37.70	37.17	37.42	5,322,570	-0.08(-0.22%)
Dec 09, 2004	37.49	37.56	37.19	37.50	6,055,782	-0.26(-0.68%)
Dec 08, 2004	37.77	38.06	37.62	37.76	3,605,303	+0.16(+0.41%)
Dec 07, 2004	38.12	38.18	37.51	37.60	4,149,165	-0.55(-1.44%)
Dec 06, 2004	38.01	38.27	37.91	38.15	3,844,349	+0.01(+0.02%)
Dec 03, 2004	37.97	38.20	37.78	38.14	5,059,634	+0.07(+0.18%)
Dec 02, 2004	38.28	38.38	38.02	38.08	4,513,117	-0.20(-0.53%)
Dec 01, 2004	37.80	38.29	37.80	38.28	4,743,610	+0.50(+1.33%)
Nov 30, 2004	37.77	37.98	37.71	37.78	5,314,312	-0.07(-0.20%)
Nov 29, 2004	38.22	38.31	37.79	37.85	6,012,721	-0.20(-0.52%)
Nov 26, 2004	37.99	38.20	37.99	38.05	1,962,507	-0.09(-0.25%)
Nov 24, 2004	38.18	38.31	37.96	38.14	3,968,664	+0.03(+0.09%)
Nov 23, 2004	37.94	38.20	37.87	38.11	4,964,665	+0.05(+0.14%)
Nov 22, 2004	37.64	38.16	37.53	38.06	4,654,687	+0.28(+0.75%)
Nov 19, 2004	37.99	38.10	37.61	37.77	4,685,213	-0.22(-0.59%)
Nov 18, 2004	38.00	38.24	37.85	37.99	3,765,601	-0.01(-0.02%)
Nov 17, 2004	37.91	38.28	37.91	38.00	5,845,787	+0.19(+0.50%)
Nov 16, 2004	37.97	38.04	37.75	37.81	5,212,116	-0.16(-0.43%)
Nov 15, 2004	37.70	38.04	37.66	37.97	5,588,898	+0.25(+0.67%)
Nov 12, 2004	37.57	37.72	37.51	37.72	4,352,082	+0.16(+0.43%)
Nov 11, 2004	37.28	37.62	37.23	37.56	4,330,699	+0.42(+1.13%)
Nov 10, 2004	37.09	37.21	36.88	37.14	6,424,748	+0.09(+0.26%)
Nov 09, 2004	37.19	37.26	37.05	37.05	5,255,915	-0.09(-0.24%)
Nov 08, 2004	37.21	37.28	37.05	37.13	4,908,627	-0.24(-0.65%)
Nov 05, 2004	37.30	37.50	37.13	37.38	6,887,945	+0.12(+0.31%)
Nov 04, 2004	36.64	37.28	36.64	37.26	5,822,340	+0.41(+1.12%)
Nov 03, 2004	37.16	37.23	36.62	36.85	6,191,600	+0.23(+0.63%)
Nov 02, 2004	35.80	37.00	35.79	36.62	10,563,001	+0.74(+2.06%)
Nov 01, 2004	35.99	36.08	35.78	35.88	5,592,585	-0.11(-0.30%)
Oct 29, 2004	35.82	36.04	35.61	35.99	4,968,794	+0.22(+0.61%)
Oct 28, 2004	35.57	35.96	35.54	35.77	5,384,064	+0.14(+0.38%)
Oct 27, 2004	35.14	35.73	34.99	35.63	6,092,207	+0.52(+1.49%)
Oct 26, 2004	34.77	35.24	34.75	35.11	5,992,813	+0.43(+1.23%)
Oct 25, 2004	35.06	35.32	34.49	34.69	9,551,517	-0.39(-1.12%)
Oct 22, 2004	35.53	35.66	35.06	35.08	3,634,944	-0.38(-1.07%)
Oct 21, 2004	35.30	35.56	35.13	35.46	4,517,246	+0.12(+0.35%)
Oct 20, 2004	35.30	35.38	35.06	35.34	4,367,861	-0.04(-0.12%)
Oct 19, 2004	35.87	35.97	35.31	35.38	4,459,586	-0.36(-1.01%)
Oct 18, 2004	35.53	35.77	35.26	35.74	3,657,359	+0.14(+0.38%)
Oct 15, 2004	35.21	36.08	35.19	35.60	9,061,775	+0.54(+1.53%)
Oct 14, 2004	35.36	35.49	34.96	35.07	4,255,933	-0.30(-0.84%)
Oct 13, 2004	35.74	35.84	35.27	35.36	3,676,235	-0.38(-1.06%)
Oct 12, 2004	35.41	35.78	35.34	35.74	3,622,704	+0.12(+0.34%)
Oct 11, 2004	35.44	35.74	35.44	35.62	2,418,773	+0.19(+0.54%)
Oct 08, 2004	35.79	35.93	35.32	35.43	3,948,904	-0.56(-1.54%)
Oct 07, 2004	36.12	36.24	35.95	35.99	4,973,808	-0.14(-0.38%)
Oct 06, 2004	35.77	36.12	35.76	36.12	7,222,698	+0.35(+0.97%)
Oct 05, 2004	35.86	35.90	35.60	35.78	4,720,605	+0.09(+0.25%)
Oct 04, 2004	35.67	35.74	35.16	35.69	7,234,201	+0.66(+1.90%)

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.