Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	38.70	39.15	38.66	38.75	987,026	+0.08(+0.22%)
Dec 30, 2004	38.70	39.11	38.49	38.67	643,132	-0.04(-0.10%)
Dec 29, 2004	38.61	39.13	38.50	38.71	2,113,576	+0.09(+0.24%)
Dec 28, 2004	37.68	38.61	37.49	38.61	1,738,166	+0.87(+2.31%)
Dec 27, 2004	37.82	38.09	37.43	37.74	1,940,401	+0.30(+0.80%)
Dec 23, 2004	38.36	38.39	37.38	37.44	2,926,145	-0.84(-2.20%)
Dec 22, 2004	37.77	38.56	37.54	38.28	3,162,352	+0.61(+1.61%)
Dec 21, 2004	37.30	37.92	37.30	37.68	2,950,610	+0.51(+1.39%)
Dec 20, 2004	37.49	37.75	37.07	37.16	2,571,247	-0.15(-0.40%)
Dec 17, 2004	37.21	37.67	37.21	37.31	2,506,934	-0.10(-0.28%)
Dec 16, 2004	37.44	37.93	37.02	37.41	2,755,106	-0.03(-0.07%)
Dec 15, 2004	37.68	37.96	37.25	37.44	2,978,921	-0.55(-1.45%)
Dec 14, 2004	36.46	38.12	36.43	37.99	4,524,468	+1.59(+4.37%)
Dec 13, 2004	36.88	37.20	35.92	36.40	3,653,996	-0.48(-1.29%)
Dec 10, 2004	37.08	37.42	36.82	36.88	2,429,480	-0.19(-0.51%)
Dec 09, 2004	37.25	37.28	36.87	37.07	2,736,411	-0.18(-0.48%)
Dec 08, 2004	37.09	37.39	36.97	37.25	1,569,157	+0.12(+0.33%)
Dec 07, 2004	36.93	37.41	36.86	37.12	3,112,355	+0.07(+0.20%)
Dec 06, 2004	36.26	37.08	36.15	37.05	2,186,436	+0.79(+2.17%)
Dec 03, 2004	36.27	36.53	35.97	36.26	3,077,207	-0.15(-0.41%)
Dec 02, 2004	36.52	36.92	35.68	36.41	4,526,285	-0.19(-0.51%)
Dec 01, 2004	36.43	36.81	36.38	36.60	3,395,247	+0.47(+1.30%)
Nov 30, 2004	37.37	37.49	36.02	36.13	2,980,523	-1.23(-3.28%)
Nov 29, 2004	38.05	38.31	37.07	37.36	3,760,935	-0.61(-1.60%)
Nov 26, 2004	37.80	38.24	37.80	37.97	790,347	+0.39(+1.05%)
Nov 24, 2004	37.89	37.89	37.43	37.57	1,640,308	-0.01(-0.03%)
Nov 23, 2004	37.21	37.58	37.16	37.58	2,265,920	+0.23(+0.63%)
Nov 22, 2004	37.21	37.57	37.05	37.35	2,390,273	+0.00(+0.00%)
Nov 19, 2004	37.75	37.75	37.07	37.35	3,582,632	-0.50(-1.31%)
Nov 18, 2004	37.77	38.07	37.44	37.84	4,575,534	-0.23(-0.61%)
Nov 17, 2004	38.27	38.38	37.57	38.08	6,367,438	+0.66(+1.75%)
Nov 16, 2004	38.24	38.28	36.83	37.42	4,074,596	-0.40(-1.06%)
Nov 15, 2004	37.30	38.10	37.00	37.83	3,748,009	+0.51(+1.35%)
Nov 12, 2004	36.88	37.39	36.81	37.32	2,103,000	+0.19(+0.50%)
Nov 11, 2004	36.72	37.17	36.35	37.13	2,171,693	+0.52(+1.43%)
Nov 10, 2004	35.94	36.70	35.93	36.61	4,209,953	+0.34(+0.93%)
Nov 09, 2004	36.22	36.46	35.80	36.27	4,524,896	-0.11(-0.31%)
Nov 08, 2004	36.22	36.62	35.74	36.38	4,310,055	-0.23(-0.64%)
Nov 05, 2004	35.20	36.79	35.13	36.62	5,777,295	+1.59(+4.54%)
Nov 04, 2004	34.17	35.20	33.55	35.03	9,336,638	+2.64(+8.15%)
Nov 03, 2004	32.48	32.55	31.96	32.39	3,719,057	+0.25(+0.79%)
Nov 02, 2004	32.56	32.57	31.93	32.13	3,792,772	-0.42(-1.29%)
Nov 01, 2004	32.86	33.52	32.45	32.56	6,534,631	+0.18(+0.55%)
Oct 29, 2004	33.07	33.08	31.85	32.38	7,634,153	-0.69(-2.09%)
Oct 28, 2004	34.89	34.92	32.85	33.07	8,479,306	-1.90(-5.43%)
Oct 27, 2004	35.20	35.20	34.74	34.97	5,004,895	-0.04(-0.11%)
Oct 26, 2004	35.48	35.80	34.91	35.01	4,341,144	-0.33(-0.93%)
Oct 25, 2004	35.57	35.57	35.07	35.34	2,357,368	-0.42(-1.18%)
Oct 22, 2004	35.90	36.26	35.42	35.76	2,987,254	-0.17(-0.47%)
Oct 21, 2004	35.81	36.11	35.48	35.93	2,114,965	+0.11(+0.31%)
Oct 20, 2004	35.80	35.92	35.54	35.81	3,776,106	+0.01(+0.03%)
Oct 19, 2004	35.54	36.29	35.40	35.80	3,437,019	+0.26(+0.74%)
Oct 18, 2004	34.39	35.54	34.20	35.54	3,269,505	+1.22(+3.55%)
Oct 15, 2004	34.59	34.61	34.07	34.32	3,738,714	-0.09(-0.27%)
Oct 14, 2004	34.63	34.63	34.22	34.42	2,521,784	-0.22(-0.62%)
Oct 13, 2004	34.51	34.78	34.43	34.63	4,136,132	+0.53(+1.56%)
Oct 12, 2004	34.15	34.24	33.79	34.10	2,241,134	-0.05(-0.14%)
Oct 11, 2004	34.26	34.30	33.87	34.15	3,182,223	-0.11(-0.33%)
Oct 08, 2004	34.17	34.34	33.99	34.26	2,773,054	+0.09(+0.27%)
Oct 07, 2004	34.82	35.10	33.95	34.17	5,328,811	+0.41(+1.22%)
Oct 06, 2004	33.42	33.76	33.14	33.75	4,633,331	-0.03(-0.08%)
Oct 05, 2004	34.07	34.45	33.62	33.78	2,862,580	-0.41(-1.20%)
Oct 04, 2004	33.12	34.52	33.12	34.19	4,949,769	+1.08(+3.25%)

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.