Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	32.79	33.04	32.67	32.69	782,828	-0.09(-0.27%)
Dec 30, 2004	32.74	32.93	32.73	32.77	678,045	-0.03(-0.10%)
Dec 29, 2004	32.77	33.10	32.75	32.81	1,189,774	+0.00(+0.00%)
Dec 28, 2004	32.79	32.97	32.70	32.81	1,407,070	-0.02(-0.06%)
Dec 27, 2004	32.88	33.04	32.63	32.83	932,052	-0.10(-0.31%)
Dec 23, 2004	32.81	33.26	32.81	32.93	737,942	+0.07(+0.20%)
Dec 22, 2004	32.93	33.17	32.74	32.86	1,151,577	-0.13(-0.41%)
Dec 21, 2004	32.43	33.04	32.36	32.99	1,163,616	+0.61(+1.89%)
Dec 20, 2004	32.63	32.92	32.27	32.38	1,097,476	-0.15(-0.45%)
Dec 17, 2004	32.71	33.11	32.48	32.53	2,756,918	-0.61(-1.83%)
Dec 16, 2004	32.99	33.14	32.75	33.14	1,840,026	+0.05(+0.16%)
Dec 15, 2004	32.55	33.08	32.52	33.08	1,681,885	+0.41(+1.26%)
Dec 14, 2004	32.52	32.82	32.31	32.67	1,465,332	+0.09(+0.27%)
Dec 13, 2004	32.46	32.71	32.33	32.58	1,650,970	+0.24(+0.75%)
Dec 10, 2004	31.84	32.50	31.77	32.34	1,861,429	+0.52(+1.63%)
Dec 09, 2004	31.93	32.11	31.64	31.82	1,391,612	-0.32(-0.98%)
Dec 08, 2004	32.18	32.19	31.86	32.14	1,028,363	+0.09(+0.29%)
Dec 07, 2004	32.14	32.40	32.01	32.05	1,545,146	-0.15(-0.46%)
Dec 06, 2004	32.19	32.32	31.95	32.19	1,301,246	-0.06(-0.19%)
Dec 03, 2004	32.20	32.30	31.89	32.25	1,631,351	-0.05(-0.15%)
Dec 02, 2004	32.12	32.59	32.06	32.30	1,720,380	+0.11(+0.36%)
Dec 01, 2004	31.66	32.19	31.61	32.19	2,134,906	+0.54(+1.70%)
Nov 30, 2004	31.60	31.66	31.37	31.65	1,906,017	+0.02(+0.06%)
Nov 29, 2004	31.74	31.76	31.39	31.63	1,724,839	+0.01(+0.02%)
Nov 26, 2004	31.56	31.70	31.45	31.62	593,772	+0.10(+0.32%)
Nov 24, 2004	31.31	31.76	31.21	31.52	1,748,619	+0.27(+0.86%)
Nov 23, 2004	31.03	31.29	30.82	31.25	2,222,894	+0.23(+0.74%)
Nov 22, 2004	30.14	31.02	30.12	31.02	1,523,595	+0.51(+1.68%)
Nov 19, 2004	31.14	31.14	30.51	30.51	1,644,579	-0.57(-1.84%)
Nov 18, 2004	31.04	31.20	30.88	31.08	1,263,792	+0.01(+0.04%)
Nov 17, 2004	30.99	31.37	30.98	31.07	1,241,051	+0.07(+0.22%)
Nov 16, 2004	30.97	31.27	30.90	31.00	1,505,462	-0.08(-0.26%)
Nov 15, 2004	31.04	31.16	30.93	31.08	1,736,283	-0.01(-0.02%)
Nov 12, 2004	30.86	31.09	30.53	31.09	1,865,739	+0.26(+0.85%)
Nov 11, 2004	30.40	30.83	30.34	30.83	1,163,021	+0.50(+1.64%)
Nov 10, 2004	30.38	30.45	30.20	30.33	2,346,554	-0.07(-0.22%)
Nov 09, 2004	30.59	30.59	30.20	30.40	4,215,266	-0.18(-0.59%)
Nov 08, 2004	30.92	30.92	30.50	30.58	2,187,521	-0.34(-1.11%)
Nov 05, 2004	30.32	31.14	30.29	30.92	3,849,044	+0.68(+2.25%)
Nov 04, 2004	29.57	30.25	29.39	30.24	2,206,545	+0.67(+2.25%)
Nov 03, 2004	29.40	29.64	29.12	29.58	2,547,351	+0.65(+2.26%)
Nov 02, 2004	28.27	29.13	28.27	28.92	2,014,665	+0.17(+0.58%)
Nov 01, 2004	28.60	28.76	28.53	28.76	1,706,706	+0.13(+0.47%)
Oct 29, 2004	28.31	28.63	28.20	28.62	2,230,623	+0.37(+1.31%)
Oct 28, 2004	27.96	28.41	27.89	28.25	1,545,889	+0.20(+0.70%)
Oct 27, 2004	27.25	28.10	27.15	28.06	2,200,005	+0.79(+2.91%)
Oct 26, 2004	26.64	27.26	26.52	27.26	1,572,048	+0.63(+2.35%)
Oct 25, 2004	26.54	26.74	26.41	26.64	1,526,568	-0.05(-0.18%)
Oct 22, 2004	26.83	26.95	26.55	26.68	3,061,905	-0.04(-0.15%)
Oct 21, 2004	26.63	26.97	26.51	26.72	3,250,515	+0.26(+0.99%)
Oct 20, 2004	26.10	26.69	26.04	26.46	3,167,283	+0.24(+0.92%)
Oct 19, 2004	26.32	26.52	26.11	26.22	2,843,717	-0.05(-0.20%)
Oct 18, 2004	26.15	26.35	26.15	26.27	2,758,107	+0.06(+0.23%)
Oct 15, 2004	26.24	26.39	26.06	26.21	3,074,687	+0.06(+0.23%)
Oct 14, 2004	26.61	26.74	26.05	26.15	2,090,020	-0.57(-2.14%)
Oct 13, 2004	27.33	27.38	26.50	26.72	2,240,135	-0.15(-0.55%)
Oct 12, 2004	26.60	27.12	25.94	26.87	6,291,909	-0.65(-2.37%)
Oct 11, 2004	27.61	27.81	27.51	27.52	827,566	-0.11(-0.41%)
Oct 08, 2004	27.67	27.85	27.59	27.64	1,516,609	-0.17(-0.63%)
Oct 07, 2004	27.92	28.02	27.74	27.81	915,703	-0.20(-0.70%)
Oct 06, 2004	27.65	28.01	27.59	28.01	1,715,178	+0.43(+1.56%)
Oct 05, 2004	27.65	27.72	27.34	27.58	984,815	-0.03(-0.12%)
Oct 04, 2004	27.92	27.92	27.52	27.61	1,624,068	-0.17(-0.61%)

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.