Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	38.54	38.70	38.47	38.50	140,552	+0.00(+0.00%)
Dec 30, 2004	38.51	38.59	38.50	38.50	12,177	+0.05(+0.13%)
Dec 29, 2004	38.44	38.45	38.35	38.45	46,174	-0.01(-0.03%)
Dec 28, 2004	38.25	38.51	38.25	38.46	15,729	+0.23(+0.60%)
Dec 27, 2004	38.47	38.47	38.23	38.23	74,335	-0.16(-0.42%)
Dec 23, 2004	38.50	38.56	38.40	38.40	74,335	-0.30(-0.77%)
Dec 22, 2004	38.43	38.71	38.42	38.69	75,603	+0.26(+0.69%)
Dec 21, 2004	38.13	38.43	38.03	38.43	22,325	+0.43(+1.12%)
Dec 20, 2004	38.10	38.28	37.95	38.00	69,261	-0.09(-0.24%)
Dec 17, 2004	38.00	38.10	37.91	38.10	115,435	-0.08(-0.22%)
Dec 16, 2004	38.21	38.26	38.01	38.18	21,564	-0.15(-0.38%)
Dec 15, 2004	38.23	38.34	38.17	38.32	21,564	+0.13(+0.34%)
Dec 14, 2004	38.12	38.24	38.02	38.19	42,368	+0.19(+0.51%)
Dec 13, 2004	37.98	38.04	37.87	38.00	43,129	+0.15(+0.41%)
Dec 10, 2004	37.64	37.93	37.62	37.85	23,594	+0.17(+0.44%)
Dec 09, 2004	37.50	37.76	37.33	37.68	128,627	+0.12(+0.31%)
Dec 08, 2004	37.54	37.60	37.46	37.56	68,246	+0.06(+0.17%)
Dec 07, 2004	37.86	37.86	37.43	37.50	38,816	-0.27(-0.71%)
Dec 06, 2004	37.82	37.87	37.65	37.77	26,131	-0.07(-0.20%)
Dec 03, 2004	37.62	37.91	37.62	37.84	45,159	+0.00(+0.01%)
Dec 02, 2004	37.88	37.95	37.76	37.84	38,055	-0.03(-0.07%)
Dec 01, 2004	37.29	37.87	37.29	37.87	38,816	+0.69(+1.86%)
Nov 30, 2004	37.09	37.25	36.99	37.18	104,779	+0.01(+0.02%)
Nov 29, 2004	37.42	37.42	37.04	37.17	63,933	-0.18(-0.48%)
Nov 26, 2004	37.39	37.40	37.31	37.35	3,551	-0.02(-0.05%)
Nov 24, 2004	37.26	37.37	37.22	37.37	30,951	+0.22(+0.58%)
Nov 23, 2004	37.09	37.22	36.93	37.15	52,009	+0.11(+0.30%)
Nov 22, 2004	36.70	37.08	36.70	37.04	42,622	+0.24(+0.64%)
Nov 19, 2004	37.25	37.25	36.76	36.80	106,048	-0.48(-1.30%)
Nov 18, 2004	37.45	37.45	37.19	37.29	90,064	-0.09(-0.23%)
Nov 17, 2004	37.55	37.68	37.37	37.37	46,681	+0.06(+0.16%)
Nov 16, 2004	37.54	37.54	37.32	37.32	58,098	-0.29(-0.78%)
Nov 15, 2004	37.58	37.70	37.52	37.61	34,250	+0.05(+0.13%)
Nov 12, 2004	37.23	37.56	37.15	37.56	39,577	+0.25(+0.67%)
Nov 11, 2004	37.05	37.31	37.04	37.31	30,698	+0.37(+0.99%)
Nov 10, 2004	36.93	37.06	36.83	36.94	27,400	+0.09(+0.25%)
Nov 09, 2004	36.92	36.95	36.79	36.85	24,101	+0.02(+0.05%)
Nov 08, 2004	36.87	36.88	36.76	36.83	41,353	-0.07(-0.18%)
Nov 05, 2004	37.11	37.14	36.74	36.90	49,472	-0.12(-0.33%)
Nov 04, 2004	36.44	37.02	36.40	37.02	59,874	+0.68(+1.88%)
Nov 03, 2004	36.63	36.63	36.33	36.34	56,322	+0.17(+0.46%)
Nov 02, 2004	36.03	36.42	36.01	36.18	97,929	+0.18(+0.50%)
Nov 01, 2004	36.04	36.11	35.96	35.99	71,544	+0.05(+0.13%)
Oct 29, 2004	36.00	36.00	35.79	35.95	46,174	+0.00(+0.01%)
Oct 28, 2004	35.65	36.04	35.58	35.94	139,029	+0.24(+0.66%)
Oct 27, 2004	35.25	35.71	35.06	35.71	40,085	+0.44(+1.25%)
Oct 26, 2004	34.69	35.27	34.69	35.27	76,618	+0.77(+2.24%)
Oct 25, 2004	34.33	34.55	34.29	34.49	64,440	-0.06(-0.16%)
Oct 22, 2004	34.76	34.83	34.49	34.55	59,620	-0.20(-0.58%)
Oct 21, 2004	34.65	34.89	34.60	34.75	24,355	+0.10(+0.30%)
Oct 20, 2004	34.63	34.69	34.22	34.65	146,133	-0.20(-0.59%)
Oct 19, 2004	35.47	35.48	34.85	34.85	134,463	-0.59(-1.66%)
Oct 18, 2004	35.22	35.45	35.08	35.44	29,175	+0.15(+0.44%)
Oct 15, 2004	35.10	35.44	34.90	35.29	66,724	+0.19(+0.55%)
Oct 14, 2004	35.92	35.92	35.02	35.09	119,494	-0.83(-2.30%)
Oct 13, 2004	36.18	36.21	35.80	35.92	20,042	-0.25(-0.69%)
Oct 12, 2004	35.87	36.19	35.87	36.17	18,012	+0.03(+0.09%)
Oct 11, 2004	36.14	36.18	36.07	36.14	15,729	+0.16(+0.44%)
Oct 08, 2004	36.09	36.27	35.96	35.98	41,861	-0.15(-0.40%)
Oct 07, 2004	36.26	36.26	36.11	36.12	54,038	-0.15(-0.42%)
Oct 06, 2004	36.03	36.28	36.02	36.28	30,951	+0.20(+0.56%)
Oct 05, 2004	36.09	36.18	35.98	36.08	46,174	-0.13(-0.35%)
Oct 04, 2004	36.26	36.34	36.18	36.20	94,377	+0.15(+0.43%)

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.