Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	33.96	34.65	33.84	34.02	222,600	+0.00(+0.00%)
Dec 30, 2004	34.29	34.80	33.96	34.02	92,100	-0.69(-1.99%)
Dec 29, 2004	33.87	34.80	33.48	34.71	127,466	+0.78(+2.30%)
Dec 28, 2004	33.48	34.11	33.48	33.93	122,900	+0.24(+0.71%)
Dec 27, 2004	33.93	34.41	33.42	33.69	162,866	-0.24(-0.71%)
Dec 23, 2004	33.27	34.05	33.27	33.93	214,733	+0.27(+0.80%)
Dec 22, 2004	34.35	34.50	33.36	33.66	282,533	-0.69(-2.01%)
Dec 21, 2004	34.47	35.01	34.08	34.35	139,533	-0.12(-0.35%)
Dec 20, 2004	35.01	35.61	34.14	34.47	132,200	-0.81(-2.30%)
Dec 17, 2004	35.40	35.91	34.68	35.28	178,900	-0.42(-1.18%)
Dec 16, 2004	36.03	36.09	35.34	35.70	150,400	-0.15(-0.42%)
Dec 15, 2004	35.40	36.81	35.40	35.85	154,033	+0.12(+0.34%)
Dec 14, 2004	35.13	36.09	35.10	35.73	130,000	+0.21(+0.59%)
Dec 13, 2004	35.61	36.06	35.22	35.52	236,666	+0.16(+0.46%)
Dec 10, 2004	33.95	35.85	33.69	35.36	226,700	+1.10(+3.20%)
Dec 09, 2004	34.59	35.01	33.78	34.26	205,466	-0.75(-2.14%)
Dec 08, 2004	35.94	36.09	34.56	35.01	206,633	-0.75(-2.10%)
Dec 07, 2004	37.55	37.83	35.61	35.76	210,500	-1.62(-4.33%)
Dec 06, 2004	37.89	38.34	36.90	37.38	202,666	-0.72(-1.89%)
Dec 03, 2004	36.90	38.40	36.57	38.10	737,866	+2.25(+6.28%)
Dec 02, 2004	35.55	36.63	34.95	35.85	351,766	+0.72(+2.05%)
Dec 01, 2004	33.81	35.49	33.60	35.13	362,266	+1.38(+4.09%)
Nov 30, 2004	35.46	35.82	33.63	33.75	631,233	-1.77(-4.98%)
Nov 29, 2004	37.02	37.14	35.25	35.52	173,466	-0.81(-2.23%)
Nov 26, 2004	35.55	36.45	35.55	36.33	88,033	+0.60(+1.68%)
Nov 24, 2004	35.25	36.27	35.25	35.73	198,933	+0.54(+1.53%)
Nov 23, 2004	36.45	36.69	34.89	35.19	228,866	-1.09(-3.02%)
Nov 22, 2004	35.25	36.54	34.50	36.28	125,966	+0.61(+1.72%)
Nov 19, 2004	37.06	37.65	35.55	35.67	158,300	-1.65(-4.42%)
Nov 18, 2004	36.84	37.68	36.54	37.32	215,533	-0.15(-0.40%)
Nov 17, 2004	37.03	38.40	37.03	37.47	287,900	+0.84(+2.29%)
Nov 16, 2004	37.20	37.59	35.70	36.63	293,066	-0.63(-1.69%)
Nov 15, 2004	35.55	37.74	35.43	37.26	479,500	+1.50(+4.19%)
Nov 12, 2004	34.80	36.15	34.53	35.76	380,233	+0.72(+2.05%)
Nov 11, 2004	33.39	35.16	33.39	35.04	337,700	+1.77(+5.32%)
Nov 10, 2004	33.60	34.29	33.09	33.27	226,966	-0.57(-1.68%)
Nov 09, 2004	33.81	34.35	33.39	33.84	262,733	-0.21(-0.62%)
Nov 08, 2004	33.00	34.80	33.00	34.05	402,500	+0.42(+1.25%)
Nov 05, 2004	34.20	34.20	32.76	33.63	313,333	+0.45(+1.36%)
Nov 04, 2004	33.21	33.72	32.66	33.18	312,400	-0.36(-1.07%)
Nov 03, 2004	35.37	35.52	33.12	33.54	203,366	-0.84(-2.44%)
Nov 02, 2004	34.53	34.53	33.09	34.38	196,566	+0.09(+0.26%)
Nov 01, 2004	32.85	34.65	32.85	34.29	227,566	+0.42(+1.24%)
Oct 29, 2004	34.20	34.35	33.18	33.87	177,966	-0.42(-1.22%)
Oct 28, 2004	33.57	34.83	33.39	34.29	153,700	+0.42(+1.24%)
Oct 27, 2004	31.95	34.23	31.89	33.87	244,300	+1.56(+4.83%)
Oct 26, 2004	33.06	33.33	31.89	32.31	264,700	-0.63(-1.91%)
Oct 25, 2004	33.27	33.72	32.61	32.94	195,100	-0.06(-0.18%)
Oct 22, 2004	34.26	34.47	32.25	33.00	416,833	-1.26(-3.68%)
Oct 21, 2004	30.66	35.10	30.66	34.26	761,133	+2.25(+7.03%)
Oct 20, 2004	31.50	32.40	30.90	32.01	435,133	+0.33(+1.04%)
Oct 19, 2004	32.85	33.51	31.50	31.68	236,800	-0.57(-1.77%)
Oct 18, 2004	31.95	32.82	31.53	32.25	301,100	+0.09(+0.28%)
Oct 15, 2004	32.70	32.94	31.50	32.16	344,066	-0.51(-1.56%)
Oct 14, 2004	34.23	34.32	32.67	32.67	349,300	-1.71(-4.97%)
Oct 13, 2004	34.68	35.25	34.32	34.38	461,233	+0.84(+2.50%)
Oct 12, 2004	33.63	34.14	33.15	33.54	245,900	-0.78(-2.27%)
Oct 11, 2004	34.05	34.80	33.00	34.32	530,800	-0.12(-0.35%)
Oct 08, 2004	36.63	36.63	33.81	34.44	699,666	-1.71(-4.73%)
Oct 07, 2004	33.93	37.29	33.75	36.15	1,434,533	+3.75(+11.57%)
Oct 06, 2004	33.00	33.24	31.65	32.40	623,166	-0.66(-2.00%)
Oct 05, 2004	33.66	34.02	32.37	33.06	351,633	-0.67(-2.00%)
Oct 04, 2004	32.10	34.32	31.80	33.73	820,466	+2.09(+6.59%)

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.