Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	37.71	37.76	37.44	37.51	73,689	-0.06(-0.17%)
Dec 30, 2004	37.50	37.67	37.50	37.57	111,933	-0.02(-0.05%)
Dec 29, 2004	37.33	37.61	37.32	37.59	187,955	-0.05(-0.12%)
Dec 28, 2004	36.93	37.64	36.93	37.64	136,807	+0.69(+1.88%)
Dec 27, 2004	37.59	37.67	36.93	36.94	112,400	-0.55(-1.48%)
Dec 23, 2004	37.72	37.73	37.28	37.49	391,612	-0.21(-0.55%)
Dec 22, 2004	37.38	37.80	37.31	37.70	150,644	+0.39(+1.03%)
Dec 21, 2004	37.15	37.35	37.02	37.31	233,039	+0.42(+1.13%)
Dec 20, 2004	37.34	37.37	36.83	36.90	130,589	-0.18(-0.49%)
Dec 17, 2004	36.93	37.29	36.92	37.08	199,770	-0.13(-0.35%)
Dec 16, 2004	37.35	37.57	37.18	37.20	212,052	-0.39(-1.03%)
Dec 15, 2004	37.30	37.60	37.30	37.59	185,157	+0.14(+0.38%)
Dec 14, 2004	37.18	37.48	37.08	37.45	106,958	+0.18(+0.48%)
Dec 13, 2004	36.74	37.27	36.66	37.27	111,467	+0.55(+1.51%)
Dec 10, 2004	36.26	36.74	36.10	36.72	142,870	+0.18(+0.49%)
Dec 09, 2004	36.21	36.60	35.87	36.54	119,862	+0.04(+0.11%)
Dec 08, 2004	36.34	36.60	36.23	36.50	130,122	+0.15(+0.42%)
Dec 07, 2004	36.89	37.13	36.33	36.34	189,976	-0.79(-2.13%)
Dec 06, 2004	37.31	37.62	37.05	37.13	182,980	-0.23(-0.60%)
Dec 03, 2004	37.96	38.23	37.36	37.36	99,807	-0.87(-2.29%)
Dec 02, 2004	37.84	38.38	37.84	38.23	99,496	+0.22(+0.58%)
Dec 01, 2004	37.41	38.36	37.35	38.02	126,080	+0.60(+1.62%)
Nov 30, 2004	37.15	37.64	37.11	37.41	188,110	+0.17(+0.45%)
Nov 29, 2004	37.30	37.44	36.53	37.24	201,791	+0.11(+0.30%)
Nov 26, 2004	37.26	37.29	37.11	37.13	23,630	-0.11(-0.30%)
Nov 24, 2004	36.92	37.28	36.92	37.24	115,198	+0.19(+0.52%)
Nov 23, 2004	37.13	37.14	36.51	37.05	199,770	+0.06(+0.17%)
Nov 22, 2004	37.06	37.06	36.92	36.99	253,405	-0.04(-0.10%)
Nov 19, 2004	37.64	37.98	36.90	37.02	296,313	-1.33(-3.47%)
Nov 18, 2004	38.46	38.47	38.05	38.36	161,526	+0.01(+0.03%)
Nov 17, 2004	38.47	38.52	38.08	38.34	114,576	+0.17(+0.44%)
Nov 16, 2004	39.08	39.08	38.17	38.18	161,992	-0.90(-2.30%)
Nov 15, 2004	39.11	39.37	38.78	39.08	136,341	-0.19(-0.49%)
Nov 12, 2004	38.74	39.29	38.56	39.27	73,378	+0.24(+0.61%)
Nov 11, 2004	38.50	39.03	38.50	39.03	106,958	+0.37(+0.95%)
Nov 10, 2004	38.19	38.85	38.16	38.66	135,408	+0.30(+0.77%)
Nov 09, 2004	37.85	38.40	37.72	38.37	179,093	+0.68(+1.79%)
Nov 08, 2004	37.76	38.11	37.61	37.69	84,883	-0.41(-1.06%)
Nov 05, 2004	38.34	38.40	37.70	38.10	167,900	-0.13(-0.34%)
Nov 04, 2004	37.78	38.27	37.26	38.23	144,114	+0.44(+1.16%)
Nov 03, 2004	36.99	37.79	36.99	37.79	260,245	+0.96(+2.62%)
Nov 02, 2004	37.11	37.28	36.57	36.83	161,992	-0.20(-0.54%)
Nov 01, 2004	36.84	37.05	36.40	37.02	127,480	+0.24(+0.65%)
Oct 29, 2004	36.66	37.13	36.61	36.79	189,354	+0.13(+0.36%)
Oct 28, 2004	36.56	37.06	36.41	36.65	89,702	-0.15(-0.41%)
Oct 27, 2004	36.02	36.82	35.92	36.81	145,824	+0.84(+2.33%)
Oct 26, 2004	35.68	36.00	35.08	35.97	179,404	+0.17(+0.48%)
Oct 25, 2004	35.26	35.94	35.12	35.80	125,303	+0.40(+1.13%)
Oct 22, 2004	35.74	35.78	35.27	35.40	159,039	-0.35(-0.99%)
Oct 21, 2004	35.54	35.79	35.22	35.75	103,072	+0.18(+0.51%)
Oct 20, 2004	35.49	35.80	35.15	35.57	90,479	-0.13(-0.36%)
Oct 19, 2004	35.91	36.39	35.60	35.70	55,189	-0.41(-1.14%)
Oct 18, 2004	35.31	36.12	35.20	36.11	155,618	+0.80(+2.28%)
Oct 15, 2004	35.00	35.62	35.00	35.31	194,173	+0.30(+0.85%)
Oct 14, 2004	35.76	35.87	35.01	35.01	92,811	-0.83(-2.32%)
Oct 13, 2004	36.52	36.58	35.62	35.84	95,610	-0.50(-1.36%)
Oct 12, 2004	35.80	36.51	35.60	36.34	81,929	+0.32(+0.89%)
Oct 11, 2004	35.41	36.01	35.38	36.01	69,336	+0.56(+1.58%)
Oct 08, 2004	35.55	36.01	35.42	35.46	59,231	-0.22(-0.61%)
Oct 07, 2004	36.74	36.74	35.63	35.67	70,580	-1.07(-2.91%)
Oct 06, 2004	36.23	36.74	36.14	36.74	80,374	+0.55(+1.51%)
Oct 05, 2004	36.25	36.37	36.05	36.20	63,895	+0.02(+0.05%)
Oct 04, 2004	36.12	36.34	36.00	36.18	114,576	+0.04(+0.11%)

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.