Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.31	34.46	34.03	34.29	271,905	-0.08(-0.23%)
Dec 30, 2004	34.20	34.42	34.01	34.37	441,673	+0.08(+0.23%)
Dec 29, 2004	34.86	34.86	34.13	34.29	593,958	-0.79(-2.26%)
Dec 28, 2004	34.69	35.14	34.66	35.08	228,543	+0.43(+1.23%)
Dec 27, 2004	35.12	35.25	34.54	34.66	314,347	-0.46(-1.31%)
Dec 23, 2004	35.24	35.27	34.92	35.12	285,132	+0.05(+0.15%)
Dec 22, 2004	34.86	35.56	34.70	35.06	578,546	+0.32(+0.93%)
Dec 21, 2004	34.69	34.86	34.04	34.74	479,399	+0.17(+0.48%)
Dec 20, 2004	34.73	34.93	34.26	34.58	549,791	-0.16(-0.45%)
Dec 17, 2004	34.34	34.78	34.14	34.73	791,331	+0.00(+0.00%)
Dec 16, 2004	34.85	34.86	34.52	34.73	411,193	-0.11(-0.32%)
Dec 15, 2004	34.27	34.85	34.27	34.85	774,769	+0.40(+1.16%)
Dec 14, 2004	34.43	34.48	34.12	34.45	509,764	-0.03(-0.10%)
Dec 13, 2004	34.04	34.48	33.82	34.48	405,672	+0.53(+1.56%)
Dec 10, 2004	33.52	34.10	33.52	33.95	626,509	-0.06(-0.18%)
Dec 09, 2004	33.65	34.01	33.30	34.01	589,818	-0.06(-0.18%)
Dec 08, 2004	33.95	34.24	33.76	34.07	530,123	+0.03(+0.10%)
Dec 07, 2004	34.73	34.92	33.97	34.04	1,296,035	-1.19(-3.38%)
Dec 06, 2004	35.04	35.34	34.81	35.23	507,004	+0.00(+0.00%)
Dec 03, 2004	34.78	35.35	34.72	35.23	639,736	-0.16(-0.44%)
Dec 02, 2004	35.55	35.59	35.23	35.39	522,992	-0.15(-0.42%)
Dec 01, 2004	34.76	35.57	34.70	35.53	831,013	+0.88(+2.53%)
Nov 30, 2004	34.06	34.73	34.06	34.66	432,127	+0.57(+1.66%)
Nov 29, 2004	33.94	34.33	33.94	34.09	460,076	+0.06(+0.18%)
Nov 26, 2004	34.17	34.28	33.90	34.03	214,510	+0.03(+0.10%)
Nov 24, 2004	34.76	34.77	33.77	33.99	768,558	-0.63(-1.83%)
Nov 23, 2004	34.26	34.64	33.98	34.63	655,494	+0.29(+0.84%)
Nov 22, 2004	33.94	34.35	33.65	34.34	659,634	+0.37(+1.07%)
Nov 19, 2004	34.33	34.52	33.64	33.98	514,595	-0.31(-0.91%)
Nov 18, 2004	34.43	34.59	34.12	34.29	399,576	-0.13(-0.38%)
Nov 17, 2004	34.68	34.76	34.26	34.42	639,046	-0.26(-0.75%)
Nov 16, 2004	34.57	34.68	34.36	34.68	460,651	+0.27(+0.78%)
Nov 15, 2004	34.52	34.72	34.19	34.41	466,057	-0.17(-0.48%)
Nov 12, 2004	34.56	34.61	34.17	34.58	560,028	+0.18(+0.53%)
Nov 11, 2004	33.78	34.49	33.78	34.39	546,111	+0.70(+2.09%)
Nov 10, 2004	33.60	33.81	33.46	33.69	461,226	+0.12(+0.36%)
Nov 09, 2004	33.72	33.94	33.34	33.57	688,159	-0.13(-0.39%)
Nov 08, 2004	34.08	34.18	33.65	33.70	704,722	-0.34(-1.00%)
Nov 05, 2004	33.91	34.68	33.44	34.04	673,437	-0.03(-0.10%)
Nov 04, 2004	33.08	34.12	33.08	34.07	932,000	+0.99(+3.00%)
Nov 03, 2004	33.04	33.46	32.77	33.08	1,610,728	+1.30(+4.10%)
Nov 02, 2004	31.65	32.30	31.59	31.78	853,787	+0.05(+0.16%)
Nov 01, 2004	30.95	32.19	30.91	31.73	663,890	+0.89(+2.88%)
Oct 29, 2004	31.30	31.55	30.74	30.84	988,934	-0.24(-0.78%)
Oct 28, 2004	31.46	31.46	31.03	31.08	544,270	-0.19(-0.61%)
Oct 27, 2004	31.21	31.34	30.80	31.27	312,852	+0.13(+0.42%)
Oct 26, 2004	30.95	31.14	30.65	31.14	462,837	+0.47(+1.53%)
Oct 25, 2004	30.32	30.68	29.91	30.67	555,542	-0.17(-0.54%)
Oct 22, 2004	31.48	31.48	30.73	30.84	392,215	-0.63(-2.02%)
Oct 21, 2004	31.21	31.68	31.05	31.47	510,340	+0.43(+1.40%)
Oct 20, 2004	31.47	31.54	30.83	31.04	610,406	-0.43(-1.38%)
Oct 19, 2004	31.43	31.89	31.40	31.47	646,292	+0.00(+0.00%)
Oct 18, 2004	31.44	31.48	31.23	31.47	520,921	-0.07(-0.22%)
Oct 15, 2004	31.34	31.91	31.34	31.54	613,397	+0.23(+0.75%)
Oct 14, 2004	31.17	31.50	30.99	31.31	597,064	+0.16(+0.50%)
Oct 13, 2004	31.65	32.01	30.91	31.15	625,934	-0.41(-1.29%)
Oct 12, 2004	31.64	31.73	31.33	31.56	373,007	-0.07(-0.22%)
Oct 11, 2004	31.21	31.72	31.21	31.63	495,157	+0.37(+1.17%)
Oct 08, 2004	31.76	31.88	31.12	31.26	478,594	-0.45(-1.43%)
Oct 07, 2004	32.32	32.32	31.72	31.72	489,981	-0.60(-1.86%)
Oct 06, 2004	32.53	32.59	32.11	32.32	582,802	-0.04(-0.13%)
Oct 05, 2004	32.69	32.77	32.27	32.36	881,621	-0.50(-1.53%)
Oct 04, 2004	32.96	33.30	32.79	32.86	1,088,311	-0.10(-0.29%)

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.