Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	33.48	33.68	32.81	32.83	922,469	-0.69(-2.07%)
Dec 30, 2004	33.41	33.55	33.30	33.52	154,707	+0.25(+0.76%)
Dec 29, 2004	33.12	33.34	33.11	33.27	234,523	+0.00(+0.00%)
Dec 28, 2004	33.27	33.41	33.11	33.27	404,344	-0.06(-0.18%)
Dec 27, 2004	33.31	33.65	33.18	33.33	234,183	+0.02(+0.05%)
Dec 23, 2004	33.83	33.89	33.31	33.31	285,809	-0.48(-1.41%)
Dec 22, 2004	33.51	33.94	33.51	33.79	324,528	+0.28(+0.84%)
Dec 21, 2004	33.15	33.62	33.15	33.51	370,040	+0.21(+0.64%)
Dec 20, 2004	33.20	33.38	32.96	33.29	269,166	+0.14(+0.43%)
Dec 17, 2004	32.86	33.20	32.36	33.15	992,265	+0.29(+0.90%)
Dec 16, 2004	33.15	33.51	32.86	32.86	320,792	-0.41(-1.24%)
Dec 15, 2004	33.06	33.38	32.75	33.27	445,441	+0.05(+0.14%)
Dec 14, 2004	33.24	33.45	32.95	33.22	344,737	-0.02(-0.05%)
Dec 13, 2004	33.28	33.48	33.11	33.24	295,149	-0.31(-0.91%)
Dec 10, 2004	33.35	33.76	33.35	33.55	319,264	+0.08(+0.23%)
Dec 09, 2004	32.92	33.51	32.72	33.47	426,421	+0.42(+1.28%)
Dec 08, 2004	32.60	33.08	32.59	33.05	657,887	+0.59(+1.81%)
Dec 07, 2004	33.18	33.18	32.42	32.46	418,269	-0.49(-1.48%)
Dec 06, 2004	32.68	33.12	32.68	32.95	407,910	+0.37(+1.12%)
Dec 03, 2004	31.87	32.66	31.87	32.58	355,775	+0.78(+2.44%)
Dec 02, 2004	32.06	32.18	31.71	31.80	391,268	-0.32(-0.99%)
Dec 01, 2004	31.44	32.18	31.27	32.12	359,851	+0.69(+2.19%)
Nov 30, 2004	31.40	31.45	31.15	31.43	453,422	+0.05(+0.15%)
Nov 29, 2004	31.74	31.86	31.23	31.39	433,214	-0.35(-1.11%)
Nov 26, 2004	31.65	31.92	31.57	31.74	143,498	-0.06(-0.19%)
Nov 24, 2004	31.44	32.05	31.44	31.80	426,591	+0.24(+0.75%)
Nov 23, 2004	30.94	31.58	30.93	31.56	394,155	+0.61(+1.96%)
Nov 22, 2004	30.98	31.22	30.93	30.96	776,932	-0.17(-0.55%)
Nov 19, 2004	31.85	31.85	31.13	31.13	709,343	-0.69(-2.17%)
Nov 18, 2004	32.21	32.50	31.47	31.82	1,132,708	-0.38(-1.19%)
Nov 17, 2004	33.30	33.45	31.99	32.20	586,053	-1.19(-3.56%)
Nov 16, 2004	33.27	33.57	33.27	33.39	1,008,908	-0.17(-0.51%)
Nov 15, 2004	33.03	33.59	32.99	33.56	426,251	+0.47(+1.41%)
Nov 12, 2004	32.15	33.09	32.15	33.09	460,725	+0.94(+2.93%)
Nov 11, 2004	31.59	32.15	31.59	32.15	396,532	+0.67(+2.11%)
Nov 10, 2004	31.46	31.59	31.36	31.49	335,227	+0.16(+0.51%)
Nov 09, 2004	31.54	31.56	31.30	31.33	346,095	-0.21(-0.67%)
Nov 08, 2004	31.42	31.64	31.36	31.54	503,520	+0.12(+0.39%)
Nov 05, 2004	31.65	31.65	30.59	31.42	555,315	-0.26(-0.84%)
Nov 04, 2004	31.18	31.80	31.13	31.68	324,188	+0.41(+1.32%)
Nov 03, 2004	31.21	31.32	31.04	31.27	215,503	+0.47(+1.53%)
Nov 02, 2004	31.03	31.16	30.67	30.80	247,769	-0.30(-0.97%)
Nov 01, 2004	30.91	31.20	30.86	31.10	240,127	+0.33(+1.07%)
Oct 29, 2004	30.71	31.03	30.68	30.77	288,526	-0.09(-0.29%)
Oct 28, 2004	30.44	30.86	30.34	30.86	771,158	+0.41(+1.35%)
Oct 27, 2004	30.33	30.73	30.33	30.44	381,418	+0.12(+0.39%)
Oct 26, 2004	30.33	30.36	30.08	30.33	808,009	+0.06(+0.19%)
Oct 25, 2004	30.49	30.49	30.17	30.27	205,653	-0.14(-0.45%)
Oct 22, 2004	30.68	30.82	30.22	30.40	333,529	-0.34(-1.09%)
Oct 21, 2004	30.58	30.87	30.47	30.74	265,260	+0.28(+0.91%)
Oct 20, 2004	30.41	30.68	30.09	30.46	355,605	-0.04(-0.12%)
Oct 19, 2004	30.74	31.13	30.50	30.50	260,675	-0.31(-1.01%)
Oct 18, 2004	30.55	30.86	30.44	30.81	348,473	+0.26(+0.85%)
Oct 15, 2004	30.17	30.61	30.17	30.55	337,434	+0.23(+0.76%)
Oct 14, 2004	29.78	30.32	29.73	30.32	314,339	+0.45(+1.52%)
Oct 13, 2004	30.18	30.18	29.79	29.87	208,710	-0.37(-1.23%)
Oct 12, 2004	29.80	30.24	29.64	30.24	378,192	+0.40(+1.34%)
Oct 11, 2004	29.79	29.87	29.75	29.84	249,467	-0.07(-0.24%)
Oct 08, 2004	29.81	30.10	29.74	29.91	234,523	+0.17(+0.57%)
Oct 07, 2004	30.13	30.15	29.64	29.74	280,205	-0.37(-1.23%)
Oct 06, 2004	29.86	30.11	29.86	30.11	214,823	+0.19(+0.63%)
Oct 05, 2004	29.80	30.03	29.38	29.92	245,052	+0.08(+0.28%)
Oct 04, 2004	29.73	30.17	29.72	29.84	386,852	+0.14(+0.48%)

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.