Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.64	40.10	39.51	39.82	543,877	+0.18(+0.45%)
Dec 30, 2004	39.77	39.93	39.58	39.64	538,995	-0.21(-0.54%)
Dec 29, 2004	39.86	39.91	39.61	39.85	468,831	-0.06(-0.14%)
Dec 28, 2004	39.20	39.93	39.20	39.91	890,793	+0.67(+1.70%)
Dec 27, 2004	39.21	39.49	38.93	39.24	488,639	+0.08(+0.20%)
Dec 23, 2004	39.40	39.52	39.11	39.16	471,202	-0.23(-0.58%)
Dec 22, 2004	39.50	39.68	39.23	39.39	760,926	+0.02(+0.05%)
Dec 21, 2004	39.48	39.79	38.91	39.37	1,334,656	-0.11(-0.29%)
Dec 20, 2004	38.53	39.50	38.50	39.49	1,280,951	+0.16(+0.42%)
Dec 17, 2004	39.29	40.00	39.08	39.32	2,003,658	-0.97(-2.42%)
Dec 16, 2004	40.47	40.51	40.07	40.30	824,535	-0.27(-0.65%)
Dec 15, 2004	40.61	40.68	40.15	40.56	787,151	+0.06(+0.14%)
Dec 14, 2004	40.10	40.63	39.91	40.50	547,225	+0.41(+1.02%)
Dec 13, 2004	40.10	40.43	39.62	40.10	801,240	+0.37(+0.92%)
Dec 10, 2004	39.39	39.76	39.26	39.73	630,920	+0.34(+0.87%)
Dec 09, 2004	39.07	39.58	38.75	39.39	901,255	+0.21(+0.53%)
Dec 08, 2004	39.03	39.32	38.81	39.18	1,019,265	+0.19(+0.50%)
Dec 07, 2004	39.18	39.25	38.87	38.98	1,086,361	-0.12(-0.31%)
Dec 06, 2004	39.21	39.31	38.95	39.11	894,281	-0.05(-0.13%)
Dec 03, 2004	38.42	39.30	38.42	39.16	1,377,480	+0.74(+1.92%)
Dec 02, 2004	38.10	38.52	38.09	38.42	754,231	+0.18(+0.47%)
Dec 01, 2004	37.49	38.24	37.31	38.24	1,034,051	+1.10(+2.97%)
Nov 30, 2004	37.24	37.71	37.09	37.13	1,125,697	-0.44(-1.16%)
Nov 29, 2004	37.24	37.66	37.19	37.57	645,985	+0.34(+0.90%)
Nov 26, 2004	37.56	37.58	37.24	37.24	214,259	-0.18(-0.48%)
Nov 24, 2004	37.74	37.80	37.38	37.41	497,845	-0.27(-0.70%)
Nov 23, 2004	37.62	37.71	37.24	37.68	1,008,524	+0.21(+0.55%)
Nov 22, 2004	36.99	37.51	36.93	37.47	775,992	+0.42(+1.12%)
Nov 19, 2004	37.23	37.40	36.87	37.06	668,583	-0.11(-0.31%)
Nov 18, 2004	37.35	37.80	36.99	37.17	1,087,895	-0.04(-0.10%)
Nov 17, 2004	37.34	37.59	37.06	37.21	803,890	-0.10(-0.27%)
Nov 16, 2004	37.25	37.52	37.16	37.31	544,714	+0.06(+0.17%)
Nov 15, 2004	37.28	37.53	37.03	37.24	476,085	+0.01(+0.04%)
Nov 12, 2004	36.81	37.23	36.79	37.23	457,253	+0.32(+0.85%)
Nov 11, 2004	36.92	37.11	36.72	36.91	743,490	+0.22(+0.59%)
Nov 10, 2004	36.92	36.99	36.46	36.70	872,938	+0.05(+0.14%)
Nov 09, 2004	37.06	37.30	36.52	36.65	1,418,490	-0.40(-1.08%)
Nov 08, 2004	37.42	37.67	37.05	37.05	816,026	-0.37(-1.00%)
Nov 05, 2004	37.46	37.60	37.23	37.42	547,225	+0.06(+0.15%)
Nov 04, 2004	37.01	37.44	36.75	37.36	794,683	+0.40(+1.09%)
Nov 03, 2004	36.63	37.01	36.45	36.96	626,038	+0.62(+1.70%)
Nov 02, 2004	36.05	36.86	36.05	36.35	667,746	+0.12(+0.34%)
Nov 01, 2004	36.34	36.46	36.03	36.22	626,457	-0.11(-0.32%)
Oct 29, 2004	36.13	36.38	35.74	36.34	1,096,404	+0.17(+0.48%)
Oct 28, 2004	35.57	36.27	35.49	36.17	866,243	+0.59(+1.67%)
Oct 27, 2004	35.27	35.63	34.96	35.57	651,007	+0.17(+0.49%)
Oct 26, 2004	35.00	35.41	34.66	35.40	786,174	+0.40(+1.15%)
Oct 25, 2004	34.75	35.12	34.72	35.00	743,351	+0.25(+0.72%)
Oct 22, 2004	35.29	35.38	34.65	34.75	842,808	-0.47(-1.34%)
Oct 21, 2004	34.75	35.64	34.48	35.22	2,095,304	+1.27(+3.74%)
Oct 20, 2004	33.70	34.02	33.59	33.95	981,881	+0.39(+1.17%)
Oct 19, 2004	33.34	33.85	33.26	33.56	774,597	+0.14(+0.43%)
Oct 18, 2004	33.34	33.45	33.23	33.41	735,400	+0.01(+0.02%)
Oct 15, 2004	33.41	33.66	33.31	33.41	645,288	+0.28(+0.84%)
Oct 14, 2004	33.23	33.44	33.13	33.13	412,197	+0.02(+0.06%)
Oct 13, 2004	33.05	33.52	33.05	33.11	700,248	-0.06(-0.19%)
Oct 12, 2004	33.28	33.33	32.96	33.17	757,858	-0.06(-0.19%)
Oct 11, 2004	33.37	33.39	33.23	33.23	398,946	-0.06(-0.19%)
Oct 08, 2004	33.65	33.79	33.26	33.30	496,869	-0.32(-0.96%)
Oct 07, 2004	34.12	34.16	33.59	33.62	580,564	-0.37(-1.10%)
Oct 06, 2004	33.92	34.02	33.74	33.99	361,980	+0.21(+0.62%)
Oct 05, 2004	34.08	34.42	33.72	33.79	852,851	-0.29(-0.86%)
Oct 04, 2004	34.27	34.27	34.00	34.08	704,293	+0.16(+0.49%)

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.