Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.99	40.26	39.59	39.66	198,903	-0.23(-0.57%)
Dec 30, 2004	40.12	40.47	39.67	39.89	225,158	-0.22(-0.55%)
Dec 29, 2004	40.24	40.32	39.99	40.11	276,091	-0.13(-0.33%)
Dec 28, 2004	39.55	40.24	39.33	40.24	417,760	+0.70(+1.76%)
Dec 27, 2004	39.42	40.66	38.94	39.55	443,700	+0.30(+0.75%)
Dec 23, 2004	39.20	39.49	39.05	39.25	323,874	+0.06(+0.15%)
Dec 22, 2004	39.37	39.82	38.99	39.19	555,858	-0.18(-0.46%)
Dec 21, 2004	37.80	39.46	36.95	39.37	1,070,551	+2.25(+6.05%)
Dec 20, 2004	36.17	37.14	35.96	37.13	976,770	+1.60(+4.50%)
Dec 17, 2004	35.09	35.53	34.76	35.53	407,363	+0.22(+0.62%)
Dec 16, 2004	35.55	36.09	35.23	35.31	319,674	-0.24(-0.67%)
Dec 15, 2004	35.80	35.82	35.19	35.55	347,503	-0.12(-0.35%)
Dec 14, 2004	35.47	35.74	35.42	35.67	307,702	+0.20(+0.56%)
Dec 13, 2004	35.66	35.91	35.23	35.47	438,239	+0.15(+0.43%)
Dec 10, 2004	34.66	35.57	34.48	35.32	259,288	+0.50(+1.45%)
Dec 09, 2004	34.85	35.04	34.38	34.81	194,912	-0.19(-0.54%)
Dec 08, 2004	34.42	35.14	34.33	35.00	398,857	+0.12(+0.35%)
Dec 07, 2004	35.76	35.98	34.87	34.88	316,838	-0.82(-2.29%)
Dec 06, 2004	36.23	36.37	35.30	35.70	311,692	-0.36(-1.00%)
Dec 03, 2004	35.52	36.09	35.17	36.06	349,079	+0.74(+2.10%)
Dec 02, 2004	35.47	35.90	35.32	35.32	437,398	-0.17(-0.48%)
Dec 01, 2004	35.01	35.57	34.76	35.49	515,007	+0.49(+1.39%)
Nov 30, 2004	34.90	35.23	34.88	35.00	276,196	+0.14(+0.41%)
Nov 29, 2004	34.61	35.17	34.20	34.86	396,652	+0.46(+1.33%)
Nov 26, 2004	34.46	34.99	34.38	34.40	133,057	+0.18(+0.53%)
Nov 24, 2004	34.18	34.47	33.98	34.22	408,834	+0.42(+1.24%)
Nov 23, 2004	34.04	34.38	33.56	33.80	505,030	-0.10(-0.28%)
Nov 22, 2004	34.37	34.37	33.10	33.90	653,105	-0.47(-1.36%)
Nov 19, 2004	34.91	34.96	34.33	34.37	337,317	-0.54(-1.55%)
Nov 18, 2004	34.98	35.18	34.76	34.91	212,030	-0.11(-0.33%)
Nov 17, 2004	35.22	35.46	34.69	35.02	357,375	+0.03(+0.08%)
Nov 16, 2004	35.45	35.45	34.98	34.99	325,345	-0.46(-1.29%)
Nov 15, 2004	35.57	35.71	35.35	35.45	358,110	-0.16(-0.45%)
Nov 12, 2004	35.50	35.66	35.11	35.61	415,765	+0.11(+0.32%)
Nov 11, 2004	34.98	35.63	34.88	35.50	395,391	+0.51(+1.47%)
Nov 10, 2004	35.33	35.79	34.94	34.98	452,101	+0.08(+0.22%)
Nov 09, 2004	35.18	35.23	34.33	34.91	477,095	-0.13(-0.38%)
Nov 08, 2004	34.66	35.34	34.44	35.04	830,270	+0.79(+2.31%)
Nov 05, 2004	34.50	34.85	33.71	34.25	696,162	-0.03(-0.08%)
Nov 04, 2004	32.86	34.44	32.86	34.28	987,691	+1.84(+5.66%)
Nov 03, 2004	32.48	32.76	32.26	32.44	395,286	+0.63(+1.98%)
Nov 02, 2004	31.66	32.61	31.63	31.81	719,371	-0.14(-0.45%)
Nov 01, 2004	31.99	32.10	31.66	31.96	487,492	+0.07(+0.21%)
Oct 29, 2004	32.01	32.19	31.69	31.89	457,037	-0.12(-0.39%)
Oct 28, 2004	31.66	32.19	31.49	32.01	1,058,053	+0.87(+2.78%)
Oct 27, 2004	28.09	31.85	28.09	31.15	3,324,862	+3.53(+12.79%)
Oct 26, 2004	27.91	28.06	27.58	27.61	704,144	-0.30(-1.06%)
Oct 25, 2004	27.80	28.26	27.38	27.91	548,297	+0.06(+0.21%)
Oct 22, 2004	28.95	28.99	27.84	27.85	825,754	-0.95(-3.31%)
Oct 21, 2004	28.61	28.92	28.47	28.80	416,605	+0.25(+0.87%)
Oct 20, 2004	29.00	29.00	28.17	28.56	459,872	-0.43(-1.48%)
Oct 19, 2004	29.04	29.47	28.93	28.99	629,476	-0.04(-0.13%)
Oct 18, 2004	28.54	29.02	28.41	29.02	596,290	+0.58(+2.04%)
Oct 15, 2004	27.53	28.55	27.53	28.44	721,471	+1.15(+4.22%)
Oct 14, 2004	27.57	27.68	27.23	27.29	431,622	-0.18(-0.66%)
Oct 13, 2004	26.80	27.61	26.80	27.47	684,715	+0.78(+2.93%)
Oct 12, 2004	26.42	26.77	26.04	26.69	246,371	+0.27(+1.01%)
Oct 11, 2004	26.90	26.93	26.39	26.42	339,207	-0.33(-1.25%)
Oct 08, 2004	26.71	27.02	26.71	26.76	345,403	-0.04(-0.14%)
Oct 07, 2004	26.85	27.01	26.47	26.80	402,428	-0.06(-0.21%)
Oct 06, 2004	26.61	26.89	26.56	26.85	273,361	+0.24(+0.89%)
Oct 05, 2004	26.85	26.90	26.48	26.61	352,439	-0.05(-0.18%)
Oct 04, 2004	26.76	26.97	26.53	26.66	471,004	+0.00(+0.00%)

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.