Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.08	35.09	34.76	34.87	955,722	-0.06(-0.18%)
Dec 30, 2004	35.30	35.30	34.91	34.94	949,763	-0.24(-0.69%)
Dec 29, 2004	35.38	35.45	35.00	35.18	1,718,753	-0.36(-1.02%)
Dec 28, 2004	35.53	35.62	35.46	35.54	993,880	+0.29(+0.83%)
Dec 27, 2004	35.39	35.50	35.15	35.25	1,028,995	+0.27(+0.77%)
Dec 23, 2004	34.98	35.06	34.83	34.98	757,706	+0.28(+0.82%)
Dec 22, 2004	34.70	34.84	34.53	34.70	1,486,383	+0.13(+0.39%)
Dec 21, 2004	34.80	34.87	34.43	34.57	1,860,355	+0.21(+0.60%)
Dec 20, 2004	34.83	34.95	34.26	34.36	2,413,708	+0.40(+1.18%)
Dec 17, 2004	34.65	34.65	33.89	33.96	3,210,334	-0.62(-1.80%)
Dec 16, 2004	35.02	35.09	34.31	34.58	2,975,428	-0.95(-2.66%)
Dec 15, 2004	35.59	35.71	35.42	35.53	1,320,187	+0.11(+0.31%)
Dec 14, 2004	35.28	35.58	35.25	35.42	2,579,524	-0.08(-0.22%)
Dec 13, 2004	35.27	35.63	35.10	35.50	3,254,703	+1.06(+3.07%)
Dec 10, 2004	34.45	34.80	34.42	34.44	1,437,703	-0.70(-2.00%)
Dec 09, 2004	34.86	35.32	34.54	35.14	1,877,596	-0.06(-0.18%)
Dec 08, 2004	35.10	35.30	34.95	35.21	1,161,597	-0.15(-0.42%)
Dec 07, 2004	35.99	36.04	35.29	35.36	1,524,414	-0.32(-0.91%)
Dec 06, 2004	35.66	35.85	35.50	35.68	1,228,151	-0.09(-0.26%)
Dec 03, 2004	35.66	35.85	35.49	35.77	2,496,616	+0.07(+0.20%)
Dec 02, 2004	35.94	36.06	35.56	35.70	2,949,313	-0.15(-0.42%)
Dec 01, 2004	35.51	35.89	35.46	35.85	1,901,049	+0.75(+2.13%)
Nov 30, 2004	35.54	35.58	35.10	35.10	1,668,932	-0.67(-1.87%)
Nov 29, 2004	36.04	36.15	35.61	35.77	1,288,114	+0.21(+0.58%)
Nov 26, 2004	35.43	35.72	35.43	35.57	531,675	+0.37(+1.05%)
Nov 24, 2004	35.06	35.25	34.86	35.20	816,274	+0.24(+0.68%)
Nov 23, 2004	35.13	35.26	34.79	34.96	1,236,645	+0.10(+0.29%)
Nov 22, 2004	34.54	34.93	34.44	34.86	1,473,452	+0.36(+1.05%)
Nov 19, 2004	35.30	35.33	34.49	34.50	1,581,587	-0.55(-1.58%)
Nov 18, 2004	34.95	35.26	34.87	35.05	1,094,028	-0.62(-1.73%)
Nov 17, 2004	35.55	35.88	35.51	35.66	1,398,658	+0.57(+1.62%)
Nov 16, 2004	35.12	35.24	34.99	35.09	920,099	-0.24(-0.69%)
Nov 15, 2004	35.25	35.44	35.17	35.34	1,043,827	-0.34(-0.95%)
Nov 12, 2004	35.28	35.77	35.09	35.68	1,188,852	+0.01(+0.02%)
Nov 11, 2004	35.26	35.76	35.26	35.67	1,025,192	+0.69(+1.96%)
Nov 10, 2004	35.10	35.25	34.88	34.98	1,722,176	+0.28(+0.80%)
Nov 09, 2004	34.49	34.86	34.44	34.71	1,008,712	+0.42(+1.22%)
Nov 08, 2004	34.59	34.65	34.29	34.29	1,831,325	-0.43(-1.25%)
Nov 05, 2004	34.68	34.96	34.39	34.72	2,350,830	+0.21(+0.59%)
Nov 04, 2004	34.16	34.61	34.05	34.52	1,237,025	+0.37(+1.09%)
Nov 03, 2004	34.38	34.44	34.07	34.15	1,459,254	+0.35(+1.03%)
Nov 02, 2004	33.75	34.06	33.64	33.80	2,452,754	+0.06(+0.16%)
Nov 01, 2004	33.71	33.94	33.68	33.75	2,150,913	+0.10(+0.30%)
Oct 29, 2004	33.53	33.81	33.45	33.64	1,303,833	+0.07(+0.21%)
Oct 28, 2004	33.32	33.75	33.14	33.57	2,780,835	+0.01(+0.02%)
Oct 27, 2004	32.82	33.64	32.75	33.56	2,229,511	+0.82(+2.51%)
Oct 26, 2004	32.52	32.81	32.37	32.74	1,103,536	+0.11(+0.34%)
Oct 25, 2004	32.58	32.71	32.33	32.63	1,220,672	-0.24(-0.72%)
Oct 22, 2004	33.38	33.42	32.82	32.87	2,119,854	-0.69(-2.05%)
Oct 21, 2004	33.12	33.67	33.02	33.56	3,542,345	+1.01(+3.10%)
Oct 20, 2004	32.29	32.62	32.13	32.55	2,179,944	+0.25(+0.78%)
Oct 19, 2004	32.37	32.59	32.22	32.29	1,804,069	+0.32(+0.99%)
Oct 18, 2004	31.40	31.98	31.36	31.98	2,041,637	+0.65(+2.06%)
Oct 15, 2004	31.20	31.55	31.01	31.33	1,547,486	+0.41(+1.33%)
Oct 14, 2004	30.98	31.26	30.80	30.92	879,659	-0.17(-0.56%)
Oct 13, 2004	31.35	31.42	31.00	31.10	1,770,602	-0.12(-0.38%)
Oct 12, 2004	30.65	31.27	30.62	31.21	1,743,473	-0.12(-0.38%)
Oct 11, 2004	31.40	31.47	31.16	31.33	1,550,275	+0.22(+0.71%)
Oct 08, 2004	31.53	31.68	31.08	31.11	2,950,074	-0.53(-1.67%)
Oct 07, 2004	31.84	31.90	31.58	31.64	1,633,563	-0.35(-1.09%)
Oct 06, 2004	31.87	32.03	31.79	31.99	2,326,997	-0.17(-0.54%)
Oct 05, 2004	32.14	32.48	31.99	32.16	2,451,486	+0.11(+0.34%)
Oct 04, 2004	32.33	32.45	32.01	32.05	2,995,077	+0.21(+0.67%)

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.